[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JEMB":3,"homepage-market-summary":29,"stock-historical-JEMB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JEMB","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},"Janus Henderson Emerging Markets Debt Hard Currency ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2956,3.200664,"Monthly",{"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},50.8399,50.72,50.84,50.695,0.1449,0.29,1349.966994,56.385,50.37,31608.019818132,7.8,536,{"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":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},58.76,47.029999,33106,12083604.954533,3.15,"2025-04-22",[182,185,194,204,214,223,233,244,254,264,275,284,294,303,313,323,332,341,349,360,370,379,389,400,410,421,431,438,448,456,467,477,488,497,506,516,525,535,545,555,565,573,581,591,602,611,619,628,636,645,653,663,670,679,686,696,704,711,719,729,734,742,747,754,762,770,775,783,789,796,804,809,814,819,827,832,839,846,851,857,864,872,877,883,890,896,901,907,913,917,920,924,932,937,943,948,952,959,964,970,976,983,989,995,1001,1010,1017,1023,1028,1032,1036,1040,1046,1053,1059,1065,1072,1077,1084,1087,1093,1100,1108,1114,1120,1126,1134,1139,1144,1149,1155,1161,1168,1174,1180,1186,1191,1196,1201,1207,1211,1217,1224,1229,1235,1240,1245,1250,1255,1262,1268,1276,1281,1289,1295,1300,1304,1311,1318,1323,1326,1332,1339,1344,1348,1351,1354,1357,1359,1364,1368,1371,1376,1380,1383,1388,1392,1394,1399,1403,1406,1414,1416,1419,1422,1426,1429,1434,1440,1445,1448,1450,1452,1457,1460,1462,1466,1470,1473,1479,1483,1486,1489,1493,1498,1501,1504,1507,1510,1512,1516,1521,1525,1528,1530,1534,1538,1541,1545,1549,1551,1553,1557,1560,1563,1567,1570,1574,1577,1581,1584,1590,1594,1598,1601,1605,1611,1616,1619,1623,1626,1631,1638,1642,1647,1653,1656,1659,1661,1665,1669,1673,1676,1681,1687,1693,1696,1702,1706,1712,1716,1718,1722,1726,1731,1738,1742,1746,1748,1751,1756,1761,1765,1771,1777,1782,1787,1792,1798,1802,1808,1812,1815,1821,1824,1828,1831,1836,1842,1846,1852,1857,1862,1866,1870,1875,1880,1886,1891,1895,1899,1904,1907,1912,1918,1923,1930,1938,1944,1950,1957,1963,1967,1973,1979,1985,1988,1996,2001,2007,2013,2019,2027,2030,2036,2041,2048,2054,2059,2063,2069,2075,2081,2086,2092,2098,2106,2111,2117,2125,2130,2134,2141,2147,2152,2159,2162,2169,2176,2181,2187,2191,2198,2205,2208,2213,2218,2221,2226,2232,2236,2241,2247,2254,2262],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},58,50.7158,{"date":186,"open":187,"high":188,"low":25,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",50.625,50.9299,-0.355,-0.7,10143.4789,86,50.7248,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",51.055,50.93,51.05,-0.0992,-0.19,22744.4359,64,50.9375,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":202,"vwap":213},"2026-09-29",51,51.59,50.74,51.1492,-0.0409,-0.08,18430.3539,51.2486,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":192,"vwap":222},"2026-09-28",51.4,51.02,51.1901,-0.6648,-1.28,3709.0969,51.1796,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",51.66,51.8549,51.5,-0.0351,-0.07,1532.4271,73,51.5722,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",51.35,53.25,51.01,51.89,-0.325,-0.62,90663.5111,215,52.008,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",52.84,52,52.215,-0.3549,-0.68,5465.0127,108,52.2478,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",53.1099,52.011,52.5699,0.1089,0.21,13716.0902,68,52.7398,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",52.4,52.69,52.13,52.461,0.081,0.15,12651.1692,136,52.2768,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":202,"vwap":283},"2026-09-18",52.49,52.6695,52.38,-0.0143,-0.03,1469.3762,52.5468,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":260,"volume":291,"transactions":292,"vwap":293},"2026-09-17",52.5,52.8525,51.24,52.3943,0.1093,98033.1592,177,52.4965,{"date":295,"open":246,"high":246,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",51.1327,52.285,0.055,0.11,7623.071062,96,52.5759,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",52.41,52.6857,52.23,-0.06,-0.11,99199.7562,97,52.2644,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":202,"vwap":322},"2026-09-14",52.37,52.55,52.0908,52.29,-0.16,-0.31,6126.0902,52.482,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":106,"volume":329,"transactions":330,"vwap":331},"2026-09-11",52.6199,52.31,52.45,0.0305,2430.0902,65,52.4599,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":252,"vwap":340},"2026-09-10",52.9699,52.11,52.4195,-0.2355,-0.45,95919.2532,52.5003,{"date":342,"open":343,"high":343,"low":315,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":301,"vwap":348},"2026-09-09",52.93,52.655,-0.235,-0.44,5453.671,52.8265,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",52.9,52.96,52.86,52.89,-0.18,-0.34,95232.4367,72,52.9593,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",52.6,53.5399,53.07,0.159,0.3,1939.073678,78,53.0034,{"date":371,"open":352,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":358,"vwap":378},"2026-09-03",53.03,52.6044,52.911,-0.459,-0.86,6402.4523,52.9938,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",53.4299,52.92,53.37,0.455,0.86,3420.4367,121,53.1972,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",53.3513,53.46,52.81,52.915,-0.155,-0.29,190981.7757,82,52.9062,{"date":401,"open":402,"high":403,"low":404,"close":364,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",53.28,53.3582,52.56,-0.12,-0.23,7724.2573,143,53.0681,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",53.505,53.555,52.8601,53.19,-0.1498,-0.28,630625.347,76,53.4048,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":417,"volume":428,"transactions":429,"vwap":430},"2026-08-27",53.4,53.84,52.94,53.3398,-0.1502,128491.435,80,53.4557,{"date":432,"open":433,"high":107,"low":433,"close":107,"change":434,"percent_change":229,"volume":435,"transactions":436,"vwap":437},"2026-08-26",52.88,-0.0354,94912.347,94,53.3982,{"date":439,"open":440,"high":441,"low":343,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",53.45,53.81,53.5254,0.1015,0.19,11521.74114,91,53.6962,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":22,"volume":453,"transactions":454,"vwap":455},"2026-08-24",52.77,53.4239,0.1566,17794.7538,83,53.2537,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",53.255,53.63,52.75,53.2673,-0.0497,-0.09,284374.2034,164,53.2319,{"date":468,"open":458,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",54.19,52.68,53.317,-0.0891,-0.17,8636.444,124,53.7176,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",53.405,53.83,52.8501,53.4061,0.2269,0.43,194419.347,71,53.3804,{"date":489,"open":490,"high":459,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":262,"vwap":496},"2026-08-18",53.48,53.12,53.1792,0.3792,0.72,185577.9191,53.3519,{"date":498,"open":433,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",53.52,52.8,-0.4406,-0.83,6313.6122,119,53.2916,{"date":507,"open":402,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",53.51,52.7,53.2406,-0.1844,-0.35,105489.3762,95,53.477,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":202,"vwap":524},"2026-08-13",53.01,53.425,52.9501,0.12,0.23,2096.4922,53.1652,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":299,"volume":532,"transactions":533,"vwap":534},"2026-08-12",52.82,53.77,52.8101,53.305,0.0562,5291.1892,84,53.2398,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",54.785,52.76,53.2488,0.0972,0.18,199558.1892,198,53.2962,{"date":546,"open":450,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",53.7599,52.6501,53.1516,-0.2622,-0.49,2747.2072,75,53.0296,{"date":556,"open":557,"high":558,"low":353,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",53.375,53.89,53.4138,0.4438,0.84,1305.133469,53,53.2273,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":553,"vwap":572},"2026-08-06",53.345,52.97,-0.66,-1.23,94205.246957,53.1413,{"date":574,"open":402,"high":575,"low":576,"close":459,"change":37,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",53.725,52.7601,1.38,2317.7768,50,53.2569,{"date":582,"open":583,"high":584,"low":585,"close":351,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",53.18,53.596,52.72,0.135,0.26,14615.6218,104,52.9902,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",53.09,53.1,52.58,52.765,0.015,0.03,3051.3101,57,53.099,{"date":603,"open":604,"high":605,"low":604,"close":460,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",52.52,52.8651,-0.5651,-1.06,2029.4991,54,52.7006,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":301,"vwap":618},"2026-07-30",52.79,53.3151,0.3401,0.64,2031.6218,53.0816,{"date":620,"open":621,"high":621,"low":393,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",53.595,52.975,-0.345,-0.65,2145.621009,62,53.0569,{"date":629,"open":630,"high":631,"low":351,"close":632,"change":633,"percent_change":146,"volume":634,"transactions":579,"vwap":635},"2026-07-28",53.265,53.7799,53.32,0.1999,2391.0599,53.3789,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":587,"volume":643,"transactions":429,"vwap":644},"2026-07-27",53.71,53.8,52.7401,53.1201,0.1395,5019.311945,53.2649,{"date":646,"open":442,"high":647,"low":470,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":419,"vwap":652},"2026-07-24",53.65,52.9806,0.1455,0.28,3527.6343,53.0612,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":206,"vwap":662},"2026-07-23",53.08,53.3508,52.5601,52.8351,-0.3649,-0.69,1013.845472,53.0833,{"date":664,"open":665,"high":665,"low":527,"close":666,"change":667,"percent_change":338,"volume":668,"transactions":301,"vwap":669},"2026-07-22",53.66,53.2,-0.2401,4969.539081,53.2513,{"date":671,"open":490,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",53.8999,53.4401,-0.0099,-0.02,900.7273,56,53.5259,{"date":680,"open":583,"high":681,"low":594,"close":440,"change":126,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",53.5,0.75,804.6343,43,53.3517,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",53.365,53.3739,53.05,-0.36,-0.67,2624.6523,46,53.201,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":229,"volume":702,"transactions":192,"vwap":703},"2026-07-16",53.75,53.02,53.41,-0.035,4841.7883,53.3865,{"date":705,"open":491,"high":706,"low":491,"close":707,"change":708,"percent_change":211,"volume":709,"transactions":563,"vwap":710},"2026-07-15",53.7099,53.445,-0.045,2748.6343,53.4437,{"date":712,"open":713,"high":107,"low":713,"close":107,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",53.15,0.2351,0.44,662.615826,111,53.6194,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":694,"vwap":728},"2026-07-13",53.465,53.4862,52.98,53.2549,-0.3401,-0.63,1088.6343,53.2887,{"date":730,"open":731,"high":621,"low":731,"close":621,"change":732,"percent_change":732,"volume":733,"transactions":9,"vwap":621},"2026-07-10",53.060001,0,1100,{"date":735,"open":736,"high":737,"low":738,"close":621,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":621},"2026-07-09",53.57,54.09,53.102,0.076,0.14,3000,{"date":743,"open":699,"high":744,"low":699,"close":745,"change":746,"percent_change":598,"volume":733,"transactions":9,"vwap":745},"2026-07-08",53.524,53.519,0.014,{"date":748,"open":749,"high":750,"low":412,"close":412,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":412},"2026-07-07",53.675,53.762,-0.25,-0.47,1400,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",54.14,53.67,53.755,0.01,0.02,114100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":173,"transactions":9,"vwap":767},"2026-07-02",54.25,54.26,53.29,53.745,0.175,0.33,{"date":771,"open":772,"high":773,"low":632,"close":736,"change":345,"percent_change":346,"volume":774,"transactions":9,"vwap":736},"2026-07-01",53.785,54.16,7700,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",53.85,53.95,53.805,-0.475,-0.88,1303500,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":121,"volume":788,"transactions":9,"vwap":786},"2026-06-29",53.72,54.28,0.133,1600,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",53.74,54.147,0.466,0.87,700,{"date":797,"open":798,"high":799,"low":647,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",54.127,54.18,53.681,-0.399,-0.74,1700,{"date":805,"open":736,"high":806,"low":736,"close":807,"change":740,"percent_change":587,"volume":808,"transactions":9,"vwap":807},"2026-06-24",54.62,54.080002,1302300,{"date":810,"open":811,"high":811,"low":499,"close":812,"change":111,"percent_change":675,"volume":813,"transactions":9,"vwap":812},"2026-06-23",53.975,53.94,1800,{"date":815,"open":816,"high":778,"low":816,"close":778,"change":817,"percent_change":692,"volume":818,"transactions":9,"vwap":778},"2026-06-22",53.42,-0.365,800,{"date":820,"open":821,"high":822,"low":441,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",54.33,54.7,54.315,0.34,0.63,2200,{"date":828,"open":773,"high":829,"low":647,"close":811,"change":355,"percent_change":830,"volume":831,"transactions":9,"vwap":811},"2026-06-17",54.56,-0.33,4300,{"date":833,"open":773,"high":834,"low":835,"close":836,"change":837,"percent_change":271,"volume":838,"transactions":9,"vwap":836},"2026-06-16",54.53,54.0099983,54.155,0.08,2500,{"date":840,"open":807,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":813,"transactions":9,"vwap":843},"2026-06-15",54.61,54.049999,54.075001,0.325,0.6,{"date":847,"open":848,"high":758,"low":848,"close":698,"change":849,"percent_change":850,"volume":803,"transactions":9,"vwap":698},"2026-06-12",53.665,0.277,0.52,{"date":852,"open":853,"high":799,"low":364,"close":854,"change":855,"percent_change":650,"volume":856,"transactions":9,"vwap":854},"2026-06-11",53.655,53.473,0.148,9700,{"date":858,"open":593,"high":859,"low":500,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",53.69,53.325,-0.198,-0.37,19300,{"date":865,"open":866,"high":609,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-09",53.55,53.080002,53.523,-0.027,-0.05,14800,{"date":873,"open":874,"high":874,"low":402,"close":866,"change":875,"percent_change":541,"volume":876,"transactions":9,"vwap":866},"2026-06-08",54.060001,0.095,15200,{"date":878,"open":879,"high":558,"low":879,"close":880,"change":417,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-05",53.395,53.455,-0.52,6200,{"date":884,"open":885,"high":885,"low":575,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",54.21,53.735,0.13,0.24,3600,{"date":891,"open":609,"high":609,"low":892,"close":893,"change":405,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-03",53.21,53.605,-0.22,2000,{"date":897,"open":698,"high":898,"low":899,"close":575,"change":541,"percent_change":824,"volume":900,"transactions":9,"vwap":575},"2026-06-02",54.15,53.653,120000,{"date":902,"open":490,"high":903,"low":867,"close":904,"change":905,"percent_change":906,"volume":895,"transactions":9,"vwap":904},"2026-06-01",53.96,53.545,-0.415,-0.77,{"date":908,"open":909,"high":910,"low":343,"close":903,"change":911,"percent_change":912,"volume":831,"transactions":9,"vwap":903},"2026-05-29",53.97,54.02,0.305,0.57,{"date":914,"open":915,"high":773,"low":915,"close":853,"change":887,"percent_change":888,"volume":916,"transactions":9,"vwap":853},"2026-05-28",53.11,1500,{"date":918,"open":412,"high":919,"low":723,"close":919,"change":299,"percent_change":260,"volume":838,"transactions":9,"vwap":919},"2026-05-27",53.525,{"date":921,"open":353,"high":922,"low":353,"close":922,"change":522,"percent_change":484,"volume":923,"transactions":9,"vwap":922},"2026-05-26",53.415,2600,{"date":925,"open":926,"high":927,"low":538,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-22",53.155,53.56,53.185,0.09,0.17,2800,{"date":933,"open":509,"high":816,"low":509,"close":934,"change":935,"percent_change":211,"volume":936,"transactions":9,"vwap":934},"2026-05-21",53.095001,-0.04,3100,{"date":938,"open":766,"high":939,"low":940,"close":941,"change":942,"percent_change":158,"volume":931,"transactions":9,"vwap":941},"2026-05-20",53.508,52.63,53.135,0.39,{"date":944,"open":915,"high":892,"low":945,"close":946,"change":947,"percent_change":660,"volume":838,"transactions":9,"vwap":946},"2026-05-19",52.24,52.745,-0.364,{"date":949,"open":892,"high":892,"low":950,"close":951,"change":746,"percent_change":598,"volume":795,"transactions":9,"vwap":951},"2026-05-18",52.62,53.109,{"date":953,"open":954,"high":927,"low":955,"close":934,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":934},"2026-05-15",53.34,52.59,-0.505,-0.94,6100,{"date":960,"open":812,"high":961,"low":681,"close":962,"change":106,"percent_change":299,"volume":963,"transactions":9,"vwap":962},"2026-05-14",54.07,53.6,5700,{"date":965,"open":966,"high":639,"low":351,"close":967,"change":968,"percent_change":366,"volume":969,"transactions":9,"vwap":967},"2026-05-13",53.17,53.54,0.16,2100,{"date":971,"open":812,"high":972,"low":973,"close":973,"change":974,"percent_change":502,"volume":975,"transactions":9,"vwap":973},"2026-05-12",54.022999,53.38,-0.445,2300,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":309,"volume":982,"transactions":9,"vwap":980},"2026-05-11",53.82,53.904,53.825,-0.061,1200,{"date":984,"open":985,"high":558,"low":985,"close":986,"change":987,"percent_change":988,"volume":975,"transactions":9,"vwap":986},"2026-05-08",53.59,53.886,0.221,0.41,{"date":990,"open":991,"high":991,"low":992,"close":848,"change":993,"percent_change":356,"volume":994,"transactions":9,"vwap":848},"2026-05-07",53.68,53.35,-0.185,4700,{"date":996,"open":441,"high":997,"low":973,"close":777,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":777},"2026-05-06",53.911,0.145,0.27,5800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-05",53.79,53.98,53.049999,53.705,0.425,0.8,24700,{"date":1011,"open":423,"high":1012,"low":1013,"close":402,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":402},"2026-05-04",53.76,52.91,-0.14,-0.26,7000,{"date":1018,"open":1019,"high":1019,"low":622,"close":816,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":816},"2026-05-01",53.93,0.021,0.04,13300,{"date":1024,"open":991,"high":424,"low":364,"close":1025,"change":1026,"percent_change":929,"volume":1027,"transactions":9,"vwap":1025},"2026-04-30",53.399,0.049,17400,{"date":1029,"open":1030,"high":1030,"low":992,"close":992,"change":1031,"percent_change":691,"volume":916,"transactions":9,"vwap":992},"2026-04-29",53.36,-0.195,{"date":1033,"open":698,"high":737,"low":563,"close":904,"change":1034,"percent_change":355,"volume":1035,"transactions":9,"vwap":904},"2026-04-28",-0.094,41200,{"date":1037,"open":392,"high":898,"low":392,"close":1038,"change":1039,"percent_change":752,"volume":994,"transactions":9,"vwap":1038},"2026-04-27",53.639,-0.256,{"date":1041,"open":807,"high":807,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":813,"transactions":9,"vwap":1043},"2026-04-24",53.775,53.895,0.255,0.48,{"date":1047,"open":1048,"high":764,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-23",54.23,53.64,-0.32,-0.59,3200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":903,"change":1058,"percent_change":51,"volume":803,"transactions":9,"vwap":903},"2026-04-22",54.014999,54.38,53.61,0.265,{"date":1060,"open":1061,"high":1062,"low":992,"close":1063,"change":894,"percent_change":1064,"volume":1052,"transactions":9,"vwap":1063},"2026-04-21",53.88,54.4,53.695,-0.41,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":998,"percent_change":999,"volume":1071,"transactions":9,"vwap":1070},"2026-04-20",54.117,54.44,53.47,53.915,5600,{"date":1073,"open":1074,"high":1075,"low":647,"close":528,"change":1076,"percent_change":200,"volume":936,"transactions":9,"vwap":528},"2026-04-17",54.46,54.49,-0.104,{"date":1078,"open":1079,"high":24,"low":563,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-16",53.099998,53.874,0.164,0.31,35400,{"date":1085,"open":1086,"high":773,"low":892,"close":638,"change":473,"percent_change":1050,"volume":882,"transactions":9,"vwap":638},"2026-04-15",53.916,{"date":1088,"open":985,"high":1089,"low":966,"close":1061,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1061},"2026-04-14",54.12,0.296,0.55,38500,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-13",53.26,53.584,0.369,0.69,600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":936,"transactions":9,"vwap":1105},"2026-04-10",53.27,53.73,53.205,53.215,0.569,1.08,{"date":1109,"open":1110,"high":1102,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":838,"transactions":9,"vwap":1111},"2026-04-09",52.39,52.646,-0.386,-0.73,{"date":1115,"open":1069,"high":1069,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":931,"transactions":9,"vwap":1117},"2026-04-08",52.53,53.032001,0.612,1.17,{"date":1121,"open":1122,"high":107,"low":1123,"close":1124,"change":701,"percent_change":229,"volume":1125,"transactions":9,"vwap":1124},"2026-04-07",52.245,51.72,52.42,10000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":982,"transactions":9,"vwap":1131},"2026-04-06",52.51,52.85,52.141,52.455,-0.055,-0.1,{"date":1135,"open":1136,"high":723,"low":1137,"close":1128,"change":930,"percent_change":141,"volume":1138,"transactions":9,"vwap":1128},"2026-04-02",52.525,52.495,5400,{"date":1140,"open":940,"high":527,"low":1141,"close":1142,"change":1143,"percent_change":406,"volume":826,"transactions":9,"vwap":1142},"2026-04-01",51.835,52.34,-0.121,{"date":1145,"open":1146,"high":277,"low":1147,"close":269,"change":541,"percent_change":824,"volume":1148,"transactions":9,"vwap":269},"2026-03-31",52.22,51.73,14400,{"date":1150,"open":1151,"high":353,"low":1151,"close":1152,"change":1153,"percent_change":299,"volume":1154,"transactions":9,"vwap":1152},"2026-03-30",51.9,52.281,0.057,50600,{"date":1156,"open":326,"high":351,"low":1157,"close":1158,"change":1159,"percent_change":935,"volume":1160,"transactions":9,"vwap":1158},"2026-03-27",51.8,52.224,-0.022,27000,{"date":1162,"open":1163,"high":731,"low":1164,"close":1165,"change":1166,"percent_change":570,"volume":1167,"transactions":9,"vwap":1165},"2026-03-26",52.66,51.77,52.246,-0.652,4600,{"date":1169,"open":992,"high":992,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-25",52.898,0.558,1.07,1900,{"date":1175,"open":1176,"high":433,"low":1177,"close":1142,"change":1178,"percent_change":1179,"volume":826,"transactions":9,"vwap":1142},"2026-03-24",52.32,51.83,-0.717,-1.35,{"date":1181,"open":1182,"high":973,"low":382,"close":1183,"change":1184,"percent_change":1185,"volume":916,"transactions":9,"vwap":1183},"2026-03-23",53.040001,53.056999,1.056,2.03,{"date":1187,"open":1005,"high":1005,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":982,"transactions":9,"vwap":1188},"2026-03-20",52.00099945,-1.145,-2.15,{"date":1192,"open":236,"high":764,"low":527,"close":1193,"change":1194,"percent_change":1195,"volume":889,"transactions":9,"vwap":1193},"2026-03-19",53.146,0.361,0.68,{"date":1197,"open":1005,"high":954,"low":1198,"close":1198,"change":1199,"percent_change":376,"volume":1200,"transactions":9,"vwap":1198},"2026-03-18",52.785,-0.46,7100,{"date":1202,"open":236,"high":423,"low":538,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-17",53.245,-0.515,-0.96,5000,{"date":1208,"open":1030,"high":441,"low":766,"close":1012,"change":1209,"percent_change":577,"volume":1210,"transactions":9,"vwap":1012},"2026-03-16",0.733,9900,{"date":1212,"open":681,"high":528,"low":613,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-13",53.027,0.027,0.05,31000,{"date":1218,"open":1057,"high":1219,"low":1220,"close":563,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":563},"2026-03-12",53.86,52.955,-0.55,-1.03,684300,{"date":1225,"open":665,"high":1226,"low":713,"close":866,"change":1227,"percent_change":935,"volume":1228,"transactions":9,"vwap":866},"2026-03-11",54.099998,-0.019,3500,{"date":1230,"open":1231,"high":1226,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":975,"transactions":9,"vwap":1232},"2026-03-10",53.53,53.569,-0.231,-0.43,{"date":1236,"open":1237,"high":609,"low":699,"close":639,"change":1238,"percent_change":988,"volume":1239,"transactions":9,"vwap":639},"2026-03-09",53.296,0.22,6000,{"date":1241,"open":352,"high":1004,"low":1242,"close":1243,"change":1244,"percent_change":126,"volume":838,"transactions":9,"vwap":1243},"2026-03-06",52.95,53.58,0.215,{"date":1246,"open":528,"high":1247,"low":393,"close":688,"change":1051,"percent_change":1248,"volume":1249,"transactions":9,"vwap":688},"2026-03-05",53.798,-1.09,124100,{"date":1251,"open":1231,"high":1075,"low":1231,"close":1252,"change":1253,"percent_change":1254,"volume":1173,"transactions":9,"vwap":1252},"2026-03-04",53.955,0.435,0.81,{"date":1256,"open":1257,"high":1257,"low":1258,"close":499,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":499},"2026-03-03",53.9,52.99,-0.615,-1.14,6500,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1015,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-02",54.41,54.135,-0.48,300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1050,"volume":1275,"transactions":9,"vwap":1273},"2026-02-27",54.3,54.82,53.78,54.395,-0.175,49400,{"date":1277,"open":1278,"high":1279,"low":609,"close":1280,"change":1014,"percent_change":1015,"volume":173,"transactions":9,"vwap":1280},"2026-02-26",54.69,55.042,54.57,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":616,"volume":1288,"transactions":9,"vwap":1286},"2026-02-25",54.52,55.0099983,54.13,54.71,0.348,1300,{"date":1290,"open":1291,"high":841,"low":1292,"close":1293,"change":1294,"percent_change":935,"volume":1288,"transactions":9,"vwap":1293},"2026-02-24",54.47,54.2,54.362,-0.023,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":111,"percent_change":675,"volume":1299,"transactions":9,"vwap":1298},"2026-02-23",54.42,54.385,900,{"date":1301,"open":1302,"high":1303,"low":1273,"close":1273,"change":1133,"percent_change":355,"volume":788,"transactions":9,"vwap":1273},"2026-02-20",54.75,54.76,{"date":1305,"open":1306,"high":1284,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-19",54.68,54.495,-0.329,-0.6,3300,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":982,"transactions":9,"vwap":1315},"2026-02-18",55.15,54.795,54.824,0.054,0.1,{"date":1319,"open":1320,"high":1321,"low":1270,"close":1322,"change":106,"percent_change":299,"volume":1288,"transactions":9,"vwap":1322},"2026-02-17",54.8,54.9,54.77,{"date":1324,"open":1302,"high":1284,"low":1325,"close":1286,"change":768,"percent_change":141,"volume":895,"transactions":9,"vwap":1286},"2026-02-13",54.37,{"date":1327,"open":1328,"high":1329,"low":1075,"close":1330,"change":1317,"percent_change":541,"volume":1331,"transactions":9,"vwap":1330},"2026-02-12",54.64,54.88,54.535,4400,{"date":1333,"open":1334,"high":1278,"low":1335,"close":1336,"change":299,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-11",54.63,54.36,54.435,0.2,4200,{"date":1340,"open":1328,"high":1328,"low":1341,"close":1342,"change":1317,"percent_change":541,"volume":1343,"transactions":9,"vwap":1342},"2026-02-10",54.32,54.325,9500,{"date":1345,"open":1019,"high":764,"low":1346,"close":1347,"change":281,"percent_change":308,"volume":733,"transactions":9,"vwap":1347},"2026-02-09",53.91,54.225,{"date":1349,"open":1075,"high":1075,"low":799,"close":1350,"change":740,"percent_change":587,"volume":733,"transactions":9,"vwap":1350},"2026-02-06",54.255,{"date":1352,"open":1335,"high":1291,"low":1353,"close":1353,"change":444,"percent_change":151,"volume":923,"transactions":9,"vwap":1353},"2026-02-05",54.115,{"date":1355,"open":107,"high":1356,"low":1069,"close":1356,"change":522,"percent_change":484,"volume":753,"transactions":9,"vwap":1356},"2026-02-04",53.925,{"date":1358,"open":1063,"high":835,"low":973,"close":1063,"change":598,"percent_change":106,"volume":1331,"transactions":9,"vwap":1063},"2026-02-03",{"date":1360,"open":991,"high":991,"low":1361,"close":848,"change":1362,"percent_change":1363,"volume":916,"transactions":9,"vwap":848},"2026-02-02",53.39,0.035,0.07,{"date":1365,"open":835,"high":835,"low":1366,"close":459,"change":1367,"percent_change":752,"volume":826,"transactions":9,"vwap":459},"2026-01-30",53.33,-0.255,{"date":1369,"open":1074,"high":1074,"low":499,"close":1370,"change":106,"percent_change":299,"volume":795,"transactions":9,"vwap":1370},"2026-01-29",53.885,{"date":1372,"open":1272,"high":1373,"low":698,"close":980,"change":1374,"percent_change":624,"volume":1375,"transactions":9,"vwap":980},"2026-01-28",54.27,-0.352,2400,{"date":1377,"open":829,"high":829,"low":698,"close":1378,"change":1379,"percent_change":968,"volume":795,"transactions":9,"vwap":1378},"2026-01-27",54.177,0.087,{"date":1381,"open":1291,"high":1291,"low":665,"close":737,"change":1382,"percent_change":111,"volume":969,"transactions":9,"vwap":737},"2026-01-26",-0.005,{"date":1384,"open":1385,"high":1264,"low":1386,"close":1386,"change":1082,"percent_change":1387,"volume":813,"transactions":9,"vwap":1386},"2026-01-23",54.34,54.095001,0.58,{"date":1389,"open":779,"high":779,"low":772,"close":772,"change":1390,"percent_change":1391,"volume":173,"transactions":9,"vwap":772},"2026-01-22",-0.13,-0.24,{"date":1393,"open":778,"high":778,"low":508,"close":1070,"change":1382,"percent_change":111,"volume":1288,"transactions":9,"vwap":1070},"2026-01-21",{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":587,"volume":795,"transactions":9,"vwap":1397},"2026-01-20",54.040001,53.92,0.142,{"date":1400,"open":440,"high":609,"low":440,"close":1401,"change":1402,"percent_change":1238,"volume":803,"transactions":9,"vwap":1401},"2026-01-16",53.778,0.118,{"date":1404,"open":583,"high":791,"low":583,"close":665,"change":1405,"percent_change":1215,"volume":1299,"transactions":9,"vwap":665},"2026-01-15",0.025,{"date":1407,"open":1408,"high":811,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-14",53.328,53.24,53.635,0.375,0.7,306900,{"date":1415,"open":992,"high":992,"low":1095,"close":1095,"change":935,"percent_change":211,"volume":803,"transactions":9,"vwap":1095},"2026-01-13",{"date":1417,"open":440,"high":440,"low":1418,"close":1418,"change":229,"percent_change":1390,"volume":889,"transactions":9,"vwap":1418},"2026-01-12",53.3,{"date":1420,"open":423,"high":499,"low":954,"close":383,"change":740,"percent_change":587,"volume":1421,"transactions":9,"vwap":383},"2026-01-09",7600,{"date":1423,"open":927,"high":927,"low":1424,"close":1424,"change":1425,"percent_change":894,"volume":931,"transactions":9,"vwap":1424},"2026-01-08",53.23,-0.115,{"date":1427,"open":1285,"high":1292,"low":567,"close":567,"change":894,"percent_change":1064,"volume":1428,"transactions":9,"vwap":567},"2026-01-07",4500,{"date":1430,"open":886,"high":1012,"low":583,"close":1431,"change":1432,"percent_change":1363,"volume":1433,"transactions":9,"vwap":1431},"2026-01-06",53.565,0.037,18700,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":541,"volume":788,"transactions":9,"vwap":1438},"2026-01-05",53.13,53.99,53.528,0.098,{"date":1441,"open":967,"high":647,"low":700,"close":1442,"change":1443,"percent_change":1199,"volume":1444,"transactions":9,"vwap":1442},"2026-01-02",53.43,-0.245,16100,{"date":1446,"open":575,"high":639,"low":736,"close":749,"change":1447,"percent_change":1014,"volume":826,"transactions":9,"vwap":749},"2025-12-31",-0.075,{"date":1449,"open":639,"high":639,"low":698,"close":698,"change":1317,"percent_change":444,"volume":733,"transactions":9,"vwap":698},"2025-12-30",{"date":1451,"open":927,"high":638,"low":927,"close":647,"change":870,"percent_change":463,"volume":1375,"transactions":9,"vwap":647},"2025-12-29",{"date":1453,"open":1454,"high":1003,"low":392,"close":1455,"change":1456,"percent_change":406,"volume":838,"transactions":9,"vwap":1455},"2025-12-26",53.773,53.7,-0.125,{"date":1458,"open":1459,"high":980,"low":499,"close":980,"change":768,"percent_change":769,"volume":969,"transactions":9,"vwap":980},"2025-12-24",53.662,{"date":1461,"open":713,"high":647,"low":713,"close":647,"change":541,"percent_change":824,"volume":173,"transactions":9,"vwap":647},"2025-12-23",{"date":1463,"open":777,"high":777,"low":707,"close":1069,"change":1464,"percent_change":320,"volume":1465,"transactions":9,"vwap":1069},"2025-12-22",-0.164,2900,{"date":1467,"open":893,"high":848,"low":700,"close":1468,"change":1469,"percent_change":211,"volume":916,"transactions":9,"vwap":1468},"2025-12-19",53.634,-0.041,{"date":1471,"open":698,"high":639,"low":866,"close":749,"change":1472,"percent_change":887,"volume":813,"transactions":9,"vwap":749},"2025-12-18",0.071,{"date":1474,"open":799,"high":799,"low":1475,"close":1476,"change":1477,"percent_change":541,"volume":1478,"transactions":9,"vwap":1476},"2025-12-17",53.495,53.604,0.094,34500,{"date":1480,"open":665,"high":665,"low":508,"close":508,"change":1481,"percent_change":929,"volume":1482,"transactions":9,"vwap":508},"2025-12-16",0.046,11400,{"date":1484,"open":1418,"high":791,"low":1418,"close":1485,"change":746,"percent_change":598,"volume":1206,"transactions":9,"vwap":1485},"2025-12-15",53.464,{"date":1487,"open":508,"high":1103,"low":1242,"close":440,"change":1050,"percent_change":1309,"volume":1488,"transactions":9,"vwap":440},"2025-12-12",48500,{"date":1490,"open":874,"high":1491,"low":1492,"close":528,"change":708,"percent_change":211,"volume":1338,"transactions":9,"vwap":528},"2025-12-11",55.060001,53.435,{"date":1494,"open":423,"high":1495,"low":423,"close":1495,"change":1496,"percent_change":146,"volume":1497,"transactions":9,"vwap":1495},"2025-12-10",53.815,0.205,3400,{"date":1499,"open":1069,"high":1500,"low":816,"close":1057,"change":200,"percent_change":512,"volume":916,"transactions":9,"vwap":1057},"2025-12-09",53.615,{"date":1502,"open":1503,"high":1437,"low":1503,"close":639,"change":768,"percent_change":769,"volume":923,"transactions":9,"vwap":639},"2025-12-08",53.602,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":298,"percent_change":1317,"volume":1267,"transactions":9,"vwap":1506},"2025-12-05",53.625,{"date":1508,"open":1509,"high":1509,"low":892,"close":736,"change":675,"percent_change":935,"volume":795,"transactions":9,"vwap":736},"2025-12-04",53.593,{"date":1511,"open":985,"high":985,"low":985,"close":985,"change":1447,"percent_change":1014,"volume":1267,"transactions":9,"vwap":985},"2025-12-03",{"date":1513,"open":459,"high":848,"low":1514,"close":848,"change":22,"percent_change":1515,"volume":733,"transactions":9,"vwap":848},"2025-12-02",53.419,0.54,{"date":1517,"open":491,"high":557,"low":491,"close":557,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":557},"2025-12-01",-0.595,-1.1,500,{"date":1522,"open":1019,"high":909,"low":1019,"close":909,"change":616,"percent_change":1523,"volume":1524,"transactions":9,"vwap":909},"2025-11-28",1.2,200,{"date":1526,"open":1243,"high":1061,"low":1366,"close":1366,"change":1527,"percent_change":1248,"volume":895,"transactions":9,"vwap":1366},"2025-11-26",-0.585,{"date":1529,"open":898,"high":898,"low":1366,"close":1070,"change":701,"percent_change":308,"volume":931,"transactions":9,"vwap":1070},"2025-11-25",{"date":1531,"open":1532,"high":1270,"low":1532,"close":778,"change":887,"percent_change":888,"volume":1533,"transactions":9,"vwap":778},"2025-11-24",53.779,4100,{"date":1535,"open":1536,"high":1089,"low":927,"close":978,"change":121,"percent_change":1537,"volume":931,"transactions":9,"vwap":978},"2025-11-21",53.594,0.47,{"date":1539,"open":1232,"high":1540,"low":1102,"close":736,"change":1447,"percent_change":1014,"volume":916,"transactions":9,"vwap":736},"2025-11-20",53.759,{"date":1542,"open":909,"high":909,"low":1057,"close":1543,"change":1405,"percent_change":1215,"volume":1544,"transactions":9,"vwap":1543},"2025-11-19",53.645,3800,{"date":1546,"open":441,"high":441,"low":1102,"close":1547,"change":1548,"percent_change":319,"volume":818,"transactions":9,"vwap":1547},"2025-11-18",53.62,-0.085,{"date":1550,"open":1048,"high":1048,"low":415,"close":1006,"change":759,"percent_change":760,"volume":813,"transactions":9,"vwap":1006},"2025-11-17",{"date":1552,"open":966,"high":1063,"low":966,"close":1063,"change":998,"percent_change":999,"volume":1099,"transactions":9,"vwap":1063},"2025-11-14",{"date":1554,"open":1555,"high":1555,"low":731,"close":866,"change":1425,"percent_change":1556,"volume":969,"transactions":9,"vwap":866},"2025-11-13",53.905,-0.21,{"date":1558,"open":915,"high":469,"low":915,"close":848,"change":211,"percent_change":1559,"volume":788,"transactions":9,"vwap":848},"2025-11-12",-0.15,{"date":1561,"open":1004,"high":842,"low":1030,"close":767,"change":1562,"percent_change":837,"volume":916,"transactions":9,"vwap":767},"2025-11-11",0.042,{"date":1564,"open":835,"high":835,"low":859,"close":1565,"change":1566,"percent_change":1363,"volume":733,"transactions":9,"vwap":1565},"2025-11-10",53.703,0.038,{"date":1568,"open":1569,"high":1569,"low":992,"close":848,"change":935,"percent_change":229,"volume":916,"transactions":9,"vwap":848},"2025-11-07",53.962,{"date":1571,"open":1455,"high":910,"low":1572,"close":1006,"change":929,"percent_change":930,"volume":1573,"transactions":9,"vwap":1006},"2025-11-06",53.649,12500,{"date":1575,"open":558,"high":558,"low":1500,"close":1500,"change":1576,"percent_change":200,"volume":818,"transactions":9,"vwap":1500},"2025-11-05",-0.103,{"date":1578,"open":756,"high":756,"low":458,"close":1579,"change":1580,"percent_change":1317,"volume":1544,"transactions":9,"vwap":1579},"2025-11-04",53.718,0.053,{"date":1582,"open":236,"high":848,"low":236,"close":848,"change":1583,"percent_change":906,"volume":173,"transactions":9,"vwap":848},"2025-11-03",-0.419,{"date":1585,"open":898,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":444,"volume":1138,"transactions":9,"vwap":1588},"2025-10-31",54.35,52.709,54.084,0.104,{"date":1591,"open":1592,"high":1325,"low":1004,"close":1004,"change":1593,"percent_change":1317,"volume":969,"transactions":9,"vwap":1004},"2025-10-30",54.042,0.052,{"date":1595,"open":859,"high":1596,"low":866,"close":1596,"change":1597,"percent_change":1391,"volume":1288,"transactions":9,"vwap":1596},"2025-10-29",53.928,-0.131,{"date":1599,"open":1243,"high":874,"low":1231,"close":1600,"change":1469,"percent_change":211,"volume":173,"transactions":9,"vwap":1600},"2025-10-28",54.058998,{"date":1602,"open":866,"high":834,"low":352,"close":1226,"change":1603,"percent_change":1604,"volume":753,"transactions":9,"vwap":1226},"2025-10-27",0.801,1.5,{"date":1606,"open":767,"high":1373,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1497,"transactions":9,"vwap":1608},"2025-10-24",53.22,53.299,-0.287,-0.54,{"date":1612,"open":621,"high":621,"low":1613,"close":1614,"change":1615,"percent_change":760,"volume":1099,"transactions":9,"vwap":1614},"2025-10-23",53.14,53.586,0.012,{"date":1617,"open":1607,"high":961,"low":1005,"close":1618,"change":1159,"percent_change":935,"volume":895,"transactions":9,"vwap":1618},"2025-10-22",53.574,{"date":1620,"open":479,"high":978,"low":1621,"close":584,"change":1622,"percent_change":999,"volume":831,"transactions":9,"vwap":584},"2025-10-21",53.373,0.146,{"date":1624,"open":1418,"high":440,"low":1625,"close":440,"change":121,"percent_change":1537,"volume":826,"transactions":9,"vwap":440},"2025-10-20",53.198,{"date":1627,"open":1005,"high":1103,"low":1628,"close":666,"change":1629,"percent_change":691,"volume":1630,"transactions":9,"vwap":666},"2025-10-17",53.048,-0.192,41400,{"date":1632,"open":1633,"high":1431,"low":1258,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-10-16",53.047001,53.392,0.492,0.93,21000,{"date":1639,"open":666,"high":1640,"low":351,"close":351,"change":1021,"percent_change":837,"volume":1641,"transactions":9,"vwap":351},"2025-10-15",53.501,25300,{"date":1643,"open":362,"high":1243,"low":362,"close":353,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":353},"2025-10-14",-0.669,-1.25,55600,{"date":1648,"open":992,"high":1061,"low":402,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-13",53.529,0.549,1.04,13600,{"date":1654,"open":1655,"high":1655,"low":266,"close":723,"change":1133,"percent_change":200,"volume":1338,"transactions":9,"vwap":723},"2025-10-10",53.16,{"date":1657,"open":613,"high":985,"low":1658,"close":867,"change":281,"percent_change":308,"volume":916,"transactions":9,"vwap":867},"2025-10-09",52.57,{"date":1660,"open":638,"high":638,"low":1163,"close":915,"change":1215,"percent_change":929,"volume":788,"transactions":9,"vwap":915},"2025-10-08",{"date":1662,"open":1663,"high":731,"low":1663,"close":731,"change":1664,"percent_change":870,"volume":795,"transactions":9,"vwap":731},"2025-10-07",52.61,-0.024,{"date":1666,"open":585,"high":915,"low":955,"close":1667,"change":1668,"percent_change":1051,"volume":931,"transactions":9,"vwap":1667},"2025-10-06",53.084,-0.313,{"date":1670,"open":962,"high":962,"low":1671,"close":1671,"change":1672,"percent_change":682,"volume":975,"transactions":9,"vwap":1671},"2025-10-03",53.397,0.397,{"date":1674,"open":175,"high":175,"low":1675,"close":563,"change":708,"percent_change":211,"volume":813,"transactions":9,"vwap":563},"2025-10-02",52.937,{"date":1677,"open":1242,"high":1409,"low":433,"close":1678,"change":1679,"percent_change":1680,"volume":975,"transactions":9,"vwap":1678},"2025-10-01",53.044998,-0.158,-0.3,{"date":1682,"open":1683,"high":1455,"low":1684,"close":1685,"change":935,"percent_change":211,"volume":1686,"transactions":9,"vwap":1685},"2025-09-30",53.249,53.092999,53.203,3700,{"date":1688,"open":985,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":759,"volume":1686,"transactions":9,"vwap":1691},"2025-09-29",53.677,52.73,53.243,0.003,{"date":1694,"open":1424,"high":647,"low":1424,"close":1409,"change":1695,"percent_change":405,"volume":982,"transactions":9,"vwap":1409},"2025-09-26",-0.064,{"date":1697,"open":1243,"high":1698,"low":563,"close":1699,"change":1700,"percent_change":837,"volume":1701,"transactions":9,"vwap":1699},"2025-09-25",53.633,53.304,0.044,55700,{"date":1703,"open":1704,"high":1540,"low":585,"close":1095,"change":1705,"percent_change":463,"volume":838,"transactions":9,"vwap":1095},"2025-09-24",53.732,-0.046,{"date":1707,"open":736,"high":785,"low":267,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-09-23",53.306,0.191,0.36,24300,{"date":1713,"open":1005,"high":962,"low":1714,"close":1715,"change":597,"percent_change":598,"volume":733,"transactions":9,"vwap":1715},"2025-09-22",52.74,53.115,{"date":1717,"open":915,"high":700,"low":1005,"close":1079,"change":211,"percent_change":1559,"volume":753,"transactions":9,"vwap":1079},"2025-09-19",{"date":1719,"open":1720,"high":665,"low":393,"close":583,"change":1721,"percent_change":862,"volume":1052,"transactions":9,"vwap":583},"2025-09-18",53.583,-0.199,{"date":1723,"open":723,"high":681,"low":1724,"close":1725,"change":1589,"percent_change":1337,"volume":916,"transactions":9,"vwap":1725},"2025-09-17",52.87,53.379,{"date":1727,"open":433,"high":899,"low":433,"close":1728,"change":1729,"percent_change":1730,"volume":733,"transactions":9,"vwap":1728},"2025-09-16",53.275,-0.105,-0.2,{"date":1732,"open":1733,"high":1346,"low":1734,"close":973,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":973},"2025-09-15",53.389,53.286,0.237,0.45,219400,{"date":1739,"open":1258,"high":962,"low":955,"close":1740,"change":1741,"percent_change":309,"volume":931,"transactions":9,"vwap":1740},"2025-09-12",53.143,-0.057,{"date":1743,"open":383,"high":1618,"low":450,"close":666,"change":1744,"percent_change":968,"volume":1745,"transactions":9,"vwap":666},"2025-09-11",0.085,321400,{"date":1747,"open":1678,"high":1715,"low":1678,"close":1715,"change":22,"percent_change":1091,"volume":916,"transactions":9,"vwap":1715},"2025-09-10",{"date":1749,"open":766,"high":766,"low":1176,"close":1750,"change":759,"percent_change":760,"volume":1099,"transactions":9,"vwap":1750},"2025-09-09",52.825,{"date":1752,"open":1753,"high":867,"low":945,"close":1754,"change":760,"percent_change":1021,"volume":1755,"transactions":9,"vwap":1754},"2025-09-08",52.872,52.815,9400,{"date":1757,"open":731,"high":731,"low":1758,"close":1759,"change":1082,"percent_change":1760,"volume":975,"transactions":9,"vwap":1759},"2025-09-05",52.27,52.795,0.59,{"date":1762,"open":267,"high":267,"low":1763,"close":1763,"change":1764,"percent_change":51,"volume":733,"transactions":9,"vwap":1763},"2025-09-04",52.485,0.256,{"date":1766,"open":268,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":22,"volume":1465,"transactions":9,"vwap":1769},"2025-09-03",52.553,51.81,52.229,0.149,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":502,"volume":1173,"transactions":9,"vwap":1774},"2025-09-02",51.57,52.080002,51.47,-0.435,{"date":1778,"open":1779,"high":1779,"low":335,"close":1780,"change":1781,"percent_change":366,"volume":795,"transactions":9,"vwap":1780},"2025-08-29",52.945,52.515,0.156,{"date":1783,"open":1137,"high":1784,"low":1774,"close":1785,"change":1786,"percent_change":541,"volume":173,"transactions":9,"vwap":1785},"2025-08-28",52.577,52.359,0.096,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":200,"volume":818,"transactions":9,"vwap":1790},"2025-08-27",51.88,52.263,-0.098,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":732,"volume":733,"transactions":9,"vwap":1796},"2025-08-26",52.71,52.28,52.361,0.001,{"date":1799,"open":433,"high":433,"low":1800,"close":1801,"change":862,"percent_change":190,"volume":838,"transactions":9,"vwap":1801},"2025-08-25",51.87,52.36,{"date":1803,"open":307,"high":1804,"low":307,"close":1690,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1690},"2025-08-22",52.961,0.548,1.05,2700,{"date":1809,"open":470,"high":470,"low":1810,"close":1810,"change":1811,"percent_change":752,"volume":1267,"transactions":9,"vwap":1810},"2025-08-21",52.182,-0.248,{"date":1813,"open":286,"high":286,"low":1814,"close":1814,"change":1432,"percent_change":1363,"volume":1099,"transactions":9,"vwap":1814},"2025-08-20",52.43,{"date":1816,"open":1817,"high":1129,"low":1818,"close":1819,"change":1820,"percent_change":200,"volume":1807,"transactions":9,"vwap":1819},"2025-08-19",52.385,51.93,52.393,-0.102,{"date":1822,"open":1823,"high":1137,"low":1823,"close":1137,"change":1215,"percent_change":1317,"volume":1267,"transactions":9,"vwap":1137},"2025-08-18",51.99,{"date":1825,"open":527,"high":527,"low":1826,"close":1827,"change":817,"percent_change":660,"volume":1099,"transactions":9,"vwap":1827},"2025-08-15",52.025002,52.445,{"date":1829,"open":1830,"high":393,"low":1151,"close":393,"change":1287,"percent_change":136,"volume":1375,"transactions":9,"vwap":393},"2025-08-14",52.374,{"date":1832,"open":460,"high":351,"low":1833,"close":1834,"change":1835,"percent_change":1238,"volume":916,"transactions":9,"vwap":1834},"2025-08-13",52.292,52.462,0.115,{"date":1837,"open":266,"high":681,"low":1838,"close":1839,"change":1840,"percent_change":444,"volume":1841,"transactions":9,"vwap":1839},"2025-08-12",51.174,52.347,0.097,5500,{"date":1843,"open":613,"high":613,"low":1164,"close":1844,"change":1845,"percent_change":1082,"volume":1375,"transactions":9,"vwap":1844},"2025-08-11",52.25,0.163,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":299,"volume":733,"transactions":9,"vwap":1849},"2025-08-08",52.049999,52.087002,51.693,0.056,{"date":1853,"open":277,"high":277,"low":1854,"close":1855,"change":1856,"percent_change":281,"volume":818,"transactions":9,"vwap":1855},"2025-08-07",51.638,52.030998,-0.016,{"date":1858,"open":266,"high":266,"low":1859,"close":1860,"change":1562,"percent_change":837,"volume":1861,"transactions":9,"vwap":1860},"2025-08-06",51.69,52.047001,13400,{"date":1863,"open":286,"high":286,"low":1864,"close":1865,"change":1159,"percent_change":935,"volume":982,"transactions":9,"vwap":1865},"2025-08-05",51.49,52.0050011,{"date":1867,"open":327,"high":327,"low":1773,"close":1868,"change":1869,"percent_change":650,"volume":818,"transactions":9,"vwap":1868},"2025-08-04",52.027,0.147,{"date":1871,"open":1872,"high":1873,"low":1775,"close":1789,"change":1874,"percent_change":229,"volume":856,"transactions":9,"vwap":1789},"2025-08-01",52.14,52.33,-0.038,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":869,"percent_change":870,"volume":916,"transactions":9,"vwap":1879},"2025-07-31",52.055,52.458,51.918,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-07-30",51.945,-0.429,-0.82,400,{"date":1887,"open":595,"high":595,"low":1888,"close":1830,"change":1889,"percent_change":1890,"volume":788,"transactions":9,"vwap":1830},"2025-07-29",52.105,0.632,1.22,{"date":1892,"open":1844,"high":1844,"low":1893,"close":1894,"change":1729,"percent_change":1730,"volume":1206,"transactions":9,"vwap":1894},"2025-07-28",51.36,51.742,{"date":1896,"open":307,"high":307,"low":227,"close":1897,"change":1898,"percent_change":51,"volume":916,"transactions":9,"vwap":1897},"2025-07-25",51.847,0.251,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":935,"percent_change":211,"volume":788,"transactions":9,"vwap":1903},"2025-07-24",52.0099983,52.09,51.596,{"date":1905,"open":247,"high":247,"low":207,"close":1906,"change":1227,"percent_change":935,"volume":1299,"transactions":9,"vwap":1906},"2025-07-23",51.636,{"date":1908,"open":1909,"high":1877,"low":1910,"close":1911,"change":1363,"percent_change":740,"volume":1210,"transactions":9,"vwap":1911},"2025-07-22",51.58,51.21,51.655,{"date":1913,"open":1914,"high":1151,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":982,"transactions":9,"vwap":1915},"2025-07-21",51.676,51.585,0.315,0.61,{"date":1919,"open":1920,"high":1859,"low":1921,"close":1922,"change":1851,"percent_change":299,"volume":889,"transactions":9,"vwap":1922},"2025-07-18",51.275,50.98,51.27,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":895,"transactions":9,"vwap":1927},"2025-07-17",51.53,51.18,51.214,-0.332,-0.64,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":931,"transactions":9,"vwap":1935},"2025-07-16",51.65,51.68,51.14,51.546,0.271,0.53,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1920,"change":1942,"percent_change":1943,"volume":1520,"transactions":9,"vwap":1920},"2025-07-15",51.663,50.83,-0.385,-0.75,{"date":1945,"open":1946,"high":1947,"low":1948,"close":225,"change":759,"percent_change":760,"volume":1949,"transactions":9,"vwap":225},"2025-07-14",51.79,51.82,50.92,8500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1932,"change":1955,"percent_change":1091,"volume":1956,"transactions":9,"vwap":1932},"2025-07-11",51.385,51.75,50.925,0.281,12000,{"date":1958,"open":1959,"high":1800,"low":1960,"close":1961,"change":1962,"percent_change":1199,"volume":753,"transactions":9,"vwap":1961},"2025-07-10",51.37,51.335,51.369,-0.236,{"date":1964,"open":1157,"high":1151,"low":1921,"close":1965,"change":1966,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1965},"2025-07-09",51.605,0.352,{"date":1968,"open":1969,"high":1933,"low":1970,"close":1971,"change":1972,"percent_change":211,"volume":173,"transactions":9,"vwap":1971},"2025-07-08",51.67,50.82,51.253,-0.039,{"date":1974,"open":1177,"high":1177,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":838,"transactions":9,"vwap":1976},"2025-07-07",51.040001,51.292,-0.272,-0.53,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1238,"volume":1299,"transactions":9,"vwap":1983},"2025-07-03",51.84,51.54,51.564,0.112,{"date":1986,"open":1123,"high":1768,"low":1960,"close":1987,"change":1705,"percent_change":463,"volume":1465,"transactions":9,"vwap":1987},"2025-07-02",51.452,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":551,"volume":1995,"transactions":9,"vwap":1993},"2025-07-01",51.74,51.846,51.018002,51.498,-0.251,6600,{"date":1997,"open":1915,"high":268,"low":1998,"close":1999,"change":2000,"percent_change":1412,"volume":1375,"transactions":9,"vwap":1999},"2025-06-30",51.19,51.749,0.359,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":1730,"volume":1173,"transactions":9,"vwap":2005},"2025-06-27",50.96,51.445,51.39,-0.101,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":51,"volume":795,"transactions":9,"vwap":2011},"2025-06-26",51.805,51.86,51.491,0.252,{"date":2014,"open":2015,"high":1959,"low":2016,"close":2017,"change":2018,"percent_change":229,"volume":931,"transactions":9,"vwap":2017},"2025-06-25",51.2,48.72,51.239,-0.037,{"date":2020,"open":207,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-06-24",51.63,51.060001,51.276,0.216,0.42,75500,{"date":2028,"open":1925,"high":1925,"low":2022,"close":2022,"change":2029,"percent_change":930,"volume":1206,"transactions":9,"vwap":2022},"2025-06-23",0.088,{"date":2031,"open":288,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":888,"volume":1375,"transactions":9,"vwap":2034},"2025-06-20",51.43,50.56,50.972,0.121,{"date":2037,"open":288,"high":2038,"low":2039,"close":2040,"change":1664,"percent_change":870,"volume":1310,"transactions":9,"vwap":2040},"2025-06-18",51.3,50.45,50.851,{"date":2042,"open":1922,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":309,"volume":2047,"transactions":9,"vwap":2045},"2025-06-17",51.29,50.7,50.875,-0.054,143200,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":837,"volume":1099,"transactions":9,"vwap":2052},"2025-06-16",50.6,51.44,50.929,0.039,{"date":2055,"open":288,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":1559,"volume":1099,"transactions":9,"vwap":2057},"2025-06-13",51.31,50.89,-0.076,{"date":2060,"open":235,"high":235,"low":2061,"close":2062,"change":1589,"percent_change":1337,"volume":1299,"transactions":9,"vwap":2062},"2025-06-12",50.48,50.966,{"date":2064,"open":2065,"high":2038,"low":2066,"close":2067,"change":2068,"percent_change":1215,"volume":969,"transactions":9,"vwap":2067},"2025-06-11",51.28,50.54,50.862,0.024,{"date":2070,"open":2071,"high":1926,"low":2072,"close":2073,"change":2074,"percent_change":968,"volume":838,"transactions":9,"vwap":2073},"2025-06-10",51.15,50.32,50.838,0.082,{"date":2076,"open":1910,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":111,"volume":969,"transactions":9,"vwap":2079},"2025-06-09",51.26,50.28,50.756,-0.003,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":484,"volume":1267,"transactions":9,"vwap":2084},"2025-06-06",50.4,50.759,0.217,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1015,"volume":1016,"transactions":9,"vwap":2090},"2025-06-05",51.0099983,50.14,50.542,-0.133,{"date":2093,"open":2094,"high":1948,"low":2095,"close":2096,"change":2097,"percent_change":131,"volume":969,"transactions":9,"vwap":2096},"2025-06-04",50.18,50.131,50.675,0.394,{"date":2099,"open":2100,"high":2038,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-06-03",50.88,49.94,50.281,-0.204,-0.4,1040600,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":1143,"percent_change":1391,"volume":982,"transactions":9,"vwap":2110},"2025-06-02",50.07,50.51,50.485,{"date":2112,"open":2113,"high":2057,"low":2114,"close":2115,"change":1425,"percent_change":406,"volume":2116,"transactions":9,"vwap":2115},"2025-05-30",50.605,50.049999,50.606,8200,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-05-29",50.8,50.23,50.721,0.311,0.62,462800,{"date":2126,"open":2127,"high":2100,"low":2128,"close":2129,"change":395,"percent_change":320,"volume":975,"transactions":9,"vwap":2129},"2025-05-28",50.725,49.89,50.41,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":1082,"percent_change":2123,"volume":818,"transactions":9,"vwap":2133},"2025-05-27",50.55,50.565,{"date":2135,"open":2136,"high":2137,"low":176,"close":2138,"change":2139,"percent_change":1266,"volume":2140,"transactions":9,"vwap":2138},"2025-05-23",49.39,50.57,50.255,-0.242,42800,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":794,"volume":813,"transactions":9,"vwap":2145},"2025-05-22",49.8,50.591,50.497,0.437,{"date":2148,"open":2149,"high":2137,"low":2150,"close":2150,"change":691,"percent_change":2151,"volume":1000,"transactions":9,"vwap":2150},"2025-05-21",50.31,50.060001,-0.71,{"date":2153,"open":2050,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1015,"volume":2158,"transactions":9,"vwap":2156},"2025-05-20",50.831,50.099998,50.42,-0.129,12400,{"date":2160,"open":2083,"high":2161,"low":2083,"close":2161,"change":1439,"percent_change":444,"volume":1885,"transactions":9,"vwap":2161},"2025-05-19",50.549,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1299,"transactions":9,"vwap":2166},"2025-05-16",50.86,50.375,50.451,-0.214,-0.42,{"date":2170,"open":2171,"high":197,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":975,"transactions":9,"vwap":2173},"2025-05-15",50.85,50.17,50.665,0.493,0.98,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":2168,"volume":1267,"transactions":9,"vwap":2179},"2025-05-14",49.78,50.172,-0.213,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":760,"volume":818,"transactions":9,"vwap":2185},"2025-05-13",50.53,50.899,50.385,0.011,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":1238,"percent_change":715,"volume":753,"transactions":9,"vwap":2190},"2025-05-12",49.81,50.374,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2025,"volume":795,"transactions":9,"vwap":2196},"2025-05-09",50.13,50.16,49.65,50.154,0.209,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1133,"volume":975,"transactions":9,"vwap":2203},"2025-05-08",50.029999,50.52,49.873,49.945,-0.051,{"date":2206,"open":25,"high":25,"low":2207,"close":2207,"change":2046,"percent_change":309,"volume":753,"transactions":9,"vwap":2207},"2025-05-07",49.996,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2114,"change":444,"percent_change":146,"volume":2212,"transactions":9,"vwap":2114},"2025-05-06",49.36,50.35,1488000,{"date":2214,"open":2194,"high":2215,"low":2216,"close":2217,"change":1014,"percent_change":417,"volume":831,"transactions":9,"vwap":2217},"2025-05-05",50.3,49.83,49.86,{"date":2219,"open":2220,"high":579,"low":2220,"close":579,"change":1081,"percent_change":769,"volume":969,"transactions":9,"vwap":579},"2025-05-02",49.9,{"date":2222,"open":2172,"high":2172,"low":2223,"close":2224,"change":2225,"percent_change":726,"volume":1310,"transactions":9,"vwap":2224},"2025-05-01",49.3,49.836,-0.315,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1266,"volume":733,"transactions":9,"vwap":2230},"2025-04-30",50.38,49.67,50.151,-0.244,{"date":2233,"open":2234,"high":208,"low":2235,"close":2235,"change":1316,"percent_change":299,"volume":1482,"transactions":9,"vwap":2235},"2025-04-29",50.67,50.395,{"date":2237,"open":2143,"high":2033,"low":2143,"close":2238,"change":2239,"percent_change":2240,"volume":1099,"transactions":9,"vwap":2238},"2025-04-28",50.341,0.185,0.37,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":861,"percent_change":2246,"volume":1138,"transactions":9,"vwap":2245},"2025-04-25",50.035,50.61,50.156,-0.39,{"date":2248,"open":2249,"high":2250,"low":2220,"close":2251,"change":2252,"percent_change":1098,"volume":2253,"transactions":9,"vwap":2251},"2025-04-24",50.307,50.5,50.354,0.344,10800,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-04-23",50.21,49.52,50.0099983,0.723,1.47,14000,{"date":180,"open":2263,"high":2264,"low":2263,"close":2265,"change":1966,"percent_change":494,"volume":2266,"transactions":9,"vwap":2265},48.935,49.6,49.287,5900]