[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JFLI":3,"homepage-market-summary":30,"stock-historical-JFLI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JFLI","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 Flexible Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.2199,3.8316,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},53.07,53.24,53.4,53.02,52.8285,0.2415,0.46,10031.215203,54.99,49.026001,5979.440794056,67.8,411,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},45.32,5763,2103660.198514,16.19,"2025-04-22",[182,185,194,203,213,224,234,245,254,265,274,283,291,301,311,320,330,341,351,361,371,381,391,400,409,419,428,436,445,455,465,475,485,494,503,511,520,528,538,548,558,567,575,584,592,599,607,617,626,636,645,655,664,674,682,690,697,707,717,724,731,738,744,753,759,766,772,780,786,792,800,805,812,819,825,830,835,843,851,858,866,871,879,887,895,900,908,914,920,925,930,935,941,947,951,956,963,969,973,981,987,993,999,1004,1009,1014,1020,1026,1032,1038,1044,1049,1055,1062,1067,1073,1080,1087,1094,1101,1109,1117,1125,1131,1140,1148,1156,1162,1169,1175,1182,1190,1197,1201,1208,1216,1224,1230,1237,1243,1250,1256,1262,1268,1275,1282,1287,1293,1299,1308,1314,1318,1325,1331,1336,1340,1346,1350,1358,1364,1372,1377,1383,1387,1392,1397,1405,1410,1416,1421,1426,1433,1438,1442,1448,1455,1461,1468,1477,1481,1487,1492,1498,1506,1511,1517,1523,1529,1536,1544,1550,1557,1561,1566,1572,1577,1584,1590,1596,1600,1607,1615,1621,1626,1632,1636,1640,1646,1652,1659,1664,1668,1671,1677,1681,1688,1696,1702,1708,1715,1720,1725,1730,1735,1738,1745,1750,1757,1763,1770,1774,1779,1784,1789,1792,1798,1802,1805,1810,1814,1819,1823,1828,1834,1840,1845,1853,1857,1861,1868,1872,1876,1880,1884,1887,1891,1894,1899,1901,1906,1911,1917,1922,1927,1932,1936,1941,1945,1951,1955,1960,1965,1969,1973,1978,1985,1990,1994,1999,2005,2012,2019,2025,2030,2035,2040,2043,2048,2055,2063,2070,2076,2082,2088,2093,2100,2106,2112,2118,2124,2130,2135,2141,2146,2150,2153,2158,2163,2168,2174,2180,2185,2189,2195,2201,2204,2209,2215,2218,2223,2229,2236,2242,2248,2253,2260,2267,2275,2282,2285,2290,2295,2300,2306,2311,2315,2321,2327,2333,2338,2343,2349,2355,2360,2368,2372,2376,2381,2386,2394,2400,2407,2415,2421,2426,2434,2442,2450,2455,2460,2466,2472,2479,2486,2495],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},140,53.1602,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",53,52.54,-0.1765,-0.33,4502.0677,124,52.756,{"date":195,"open":196,"high":196,"low":187,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",53.14,53.005,0.0366,0.07,7839.040458,150,53.038,{"date":204,"open":205,"high":187,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",52.92,52.905,52.9684,-0.1074,-0.2,2807.410802,113,52.9561,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",53.065,53.11,52.9,53.0758,-0.246,-0.46,7088.866822,111,53.025,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",53.18,53.33,53.3218,0.2046,0.39,4041.344861,93,53.1991,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",53.155,53.16,53.05,53.1172,-0.1178,-0.22,4052.081254,105,53.0939,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",53.45,53.235,-0.4952,-0.92,2290.589864,126,53.3281,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",53.64,53.75,53.6373,53.7302,0.1115,0.21,2072.0234,88,53.6884,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",53.435,53.6187,0.4887,0.92,1852.209887,85,53.5652,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",52.985,53.13,-0.0968,-0.18,1894.1372,71,53.0673,{"date":284,"open":285,"high":286,"low":237,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":281,"vwap":290},"2026-09-17",53.21,53.2268,0.4812,0.91,2416.53646,53.1966,{"date":292,"open":17,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",53.0702,52.68,52.7456,-0.1244,-0.24,6136.43801,118,52.9503,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",53.06,52.84,52.87,-0.3274,-0.62,3061.102018,130,52.9786,{"date":312,"open":17,"high":313,"low":17,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",53.32,53.1974,-0.1826,-0.34,1183.490739,91,53.2457,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":23,"volume":327,"transactions":328,"vwap":329},"2026-09-11",53.545,53.615,53.25,53.38,0.2418,4517.7119,127,53.5048,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",53.3,53.37,53.0901,53.1382,-0.5339,-0.99,4658.844401,131,53.2045,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",53.85,53.65,53.6721,-0.2001,-0.37,6635.4788,172,53.7041,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",54.07,53.8691,53.8722,-0.0597,-0.11,2981.594023,116,53.9743,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",53.78,54,53.9319,-0.2993,-0.55,8826.702,90,53.8556,{"date":372,"open":373,"high":374,"low":364,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",54.08,54.51,54.2312,0.3475,0.64,14073.725726,159,54.1835,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",53.8,53.92,53.8837,0.0683,0.13,2430.1394,76,53.8896,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",54.01,53.8154,-0.2796,-0.52,1698.372,74,53.9345,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":318,"vwap":408},"2026-08-31",54.12,54.035,54.095,-0.0907,-0.17,1461.4454,54.065,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",54.375,54.405,54.1857,-0.1425,-0.26,1295.433,83,54.3048,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":107,"volume":425,"transactions":426,"vwap":427},"2026-08-27",54.3199,54.3282,54.22,0.0313,723.379,61,54.2765,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":364,"vwap":435},"2026-08-26",54.325,54.2969,-0.0241,-0.04,551.435,54.3133,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",54.25,54.321,0.1854,0.34,1693.371772,77,54.2821,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":279,"volume":452,"transactions":453,"vwap":454},"2026-08-24",54.2,54.21,53.93,54.1356,-0.0993,2245.558658,100,54.1111,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",54.19,54.26,54.2349,0.1076,0.2,3080.45749,66,54.2396,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",54.16,54.23,54.1273,-0.1359,-0.25,1352.964362,75,54.1749,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",54.29,54.38,54.2632,0.0983,0.18,2104.719903,62,54.3385,{"date":486,"open":448,"high":487,"low":402,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",54.315,54.1649,-0.354,-0.65,4728.494867,108,54.1921,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",54.69,54.5189,-0.0313,-0.06,920.991018,89,54.6115,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":387,"volume":509,"transactions":272,"vwap":510},"2026-08-14",54.57,54.61,54.5502,0.0684,1576.185,54.5524,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":473,"vwap":519},"2026-08-13",54.455,54.505,54.4818,0.2964,0.55,812.397,54.4782,{"date":521,"open":468,"high":468,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",54.1854,0.1685,0.31,1430.3817,65,54.2194,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",54.03,54.1,54.0169,0.1392,0.26,2868.1271,82,54.0664,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",53.83,53.89,53.8777,-0.1109,-0.21,1221.047521,106,53.9021,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":377,"volume":555,"transactions":556,"vwap":557},"2026-08-07",53.905,53.99,53.8701,53.9886,0.3433,18280.899766,153,53.9821,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":483,"vwap":566},"2026-08-06",53.9,53.63,53.6453,-0.4948,-0.91,2196.652848,53.7105,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":433,"volume":572,"transactions":573,"vwap":574},"2026-08-05",54.31,54.1401,-0.0225,654.733,58,54.2187,{"date":576,"open":383,"high":577,"low":383,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",54.24,54.1626,0.6462,1.21,12905.153373,95,54.1743,{"date":585,"open":196,"high":586,"low":196,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":369,"vwap":591},"2026-08-03",53.5399,53.5164,0.3119,0.59,3154.1642,53.3815,{"date":593,"open":187,"high":594,"low":187,"close":340,"change":595,"percent_change":230,"volume":596,"transactions":597,"vwap":598},"2026-07-31",53.26,0.2045,3179.0562,64,53.0628,{"date":600,"open":601,"high":187,"low":601,"close":187,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",52.65,0.84,1.61,2968.7188,81,52.8205,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",52.552,52.93,52.16,-0.6378,-1.21,3160.3316,96,52.5787,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":357,"volume":623,"transactions":624,"vwap":625},"2026-07-28",52.63,52.91,52.7978,-0.0587,4270.116182,97,52.7727,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",53.185,52.79,52.8565,-0.0254,-0.05,1922.2832,78,52.8581,{"date":637,"open":303,"high":303,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",52.81,52.8819,-0.0823,-0.16,8431.3302,84,52.9378,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":536,"vwap":654},"2026-07-23",52.95,53.105,52.7827,52.9642,-0.4949,-0.93,3963.7972,52.9796,{"date":656,"open":19,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":643,"vwap":663},"2026-07-22",53.56,53.34,53.4591,0.0599,0.11,6610.4855,53.4831,{"date":665,"open":227,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",53.42,53.23,53.3992,0.427,0.81,5429.69267,98,53.3461,{"date":675,"open":332,"high":332,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",52.9722,-0.1695,-0.32,3368.5284,125,53.1468,{"date":683,"open":629,"high":684,"low":629,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":222,"vwap":689},"2026-07-17",53.2601,53.1417,-0.3247,-0.61,4306.582785,53.0608,{"date":691,"open":657,"high":657,"low":19,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":536,"vwap":696},"2026-07-16",53.4664,-0.2685,-0.5,2504.2504,53.4614,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-15",53.82,53.59,53.7349,0.0099,0.02,3726.9347,72,53.6899,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":309,"vwap":716},"2026-07-14",53.84,53.9199,53.632,53.725,0.237,0.44,14225.2154,53.7807,{"date":718,"open":257,"high":257,"low":247,"close":719,"change":720,"percent_change":490,"volume":721,"transactions":722,"vwap":723},"2026-07-13",53.488,-0.352,10943.760371,121,53.5033,{"date":725,"open":726,"high":727,"low":728,"close":709,"change":729,"percent_change":122,"volume":730,"transactions":9,"vwap":709},"2026-07-10",53.86,53.98,53.77,0.134,1900,{"date":732,"open":344,"high":728,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",53.48,53.706,0.319,0.6,9500,{"date":739,"open":277,"high":740,"low":277,"close":741,"change":742,"percent_change":209,"volume":743,"transactions":9,"vwap":741},"2026-07-08",53.43,53.387,-0.108,6100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",53.665,53.72,53.41,53.495,-0.725,-1.34,4500,{"date":754,"open":755,"high":458,"low":755,"close":423,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":423},"2026-07-06",54.185,0.379,0.7,7200,{"date":760,"open":577,"high":761,"low":762,"close":763,"change":764,"percent_change":220,"volume":765,"transactions":9,"vwap":763},"2026-07-02",54.345,53.71,53.841,-0.249,2800,{"date":767,"open":768,"high":577,"low":353,"close":769,"change":770,"percent_change":771,"volume":730,"transactions":9,"vwap":769},"2026-07-01",54.14,54.09,-0.343,-0.63,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",54.347,54.48,54.433,0.387,0.72,15800,{"date":781,"open":747,"high":782,"low":747,"close":783,"change":784,"percent_change":670,"volume":785,"transactions":9,"vwap":783},"2026-06-29",54.049999,54.046001,0.433,1600,{"date":787,"open":247,"high":788,"low":247,"close":789,"change":790,"percent_change":678,"volume":791,"transactions":9,"vwap":789},"2026-06-26",53.76,53.613,-0.173,1500,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-25",53.68,53.895,53.786,0.306,0.57,7700,{"date":801,"open":257,"high":257,"low":666,"close":733,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":733},"2026-06-24",-0.262,-0.49,3600,{"date":806,"open":807,"high":384,"low":344,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",53.66,53.742,-0.692,-1.27,4800,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",54.62,54.434,0.089,0.16,4600,{"date":820,"open":821,"high":821,"low":430,"close":761,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":761},"2026-06-18",54.76,0.45,0.83,2200,{"date":826,"open":775,"high":775,"low":795,"close":795,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":795},"2026-06-17",-0.485,-0.89,2600,{"date":831,"open":832,"high":832,"low":478,"close":478,"change":833,"percent_change":241,"volume":834,"transactions":9,"vwap":478},"2026-06-16",54.56,-0.12,2500,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",54.512,54.585,54.5,0.681,1.27,2100,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-12",53.735,53.849,53.819,0.266,0.5,13700,{"date":852,"open":853,"high":256,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",52.07,53.553,0.994,1.89,4400,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",52.875,52.94,52.559,-0.505,-0.95,3300,{"date":867,"open":237,"high":237,"low":868,"close":869,"change":870,"percent_change":406,"volume":818,"transactions":9,"vwap":869},"2026-06-09",52.25,53.063999,-0.091,{"date":872,"open":873,"high":874,"low":875,"close":236,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":236},"2026-06-08",53.27,53.301,53.111,0.23,0.43,7800,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",53.55,53.6,52.925,-1.269,-2.34,7000,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",54.43,54.0099983,54.194,-0.294,-0.54,6900,{"date":896,"open":897,"high":505,"low":898,"close":898,"change":899,"percent_change":678,"volume":752,"transactions":9,"vwap":898},"2026-06-03",54.55,54.488,-0.176,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":23,"volume":907,"transactions":9,"vwap":905},"2026-06-02",54.58,54.8,54.542,54.664,0.249,8100,{"date":909,"open":25,"high":25,"low":468,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",54.415,0.025,0.05,4200,{"date":915,"open":478,"high":916,"low":458,"close":917,"change":918,"percent_change":524,"volume":919,"transactions":9,"vwap":917},"2026-05-29",54.59,54.39,0.17,16300,{"date":921,"open":922,"high":923,"low":922,"close":423,"change":924,"percent_change":147,"volume":842,"transactions":9,"vwap":423},"2026-05-28",53.88,54.289,0.205,{"date":926,"open":890,"high":927,"low":890,"close":927,"change":928,"percent_change":912,"volume":929,"transactions":9,"vwap":927},"2026-05-27",54.014999,0.028,900,{"date":931,"open":551,"high":782,"low":932,"close":933,"change":152,"percent_change":934,"volume":824,"transactions":9,"vwap":933},"2026-05-26",53.935,53.987,0.65,{"date":936,"open":937,"high":762,"low":937,"close":938,"change":939,"percent_change":461,"volume":940,"transactions":9,"vwap":938},"2026-05-22",53.58,53.637,0.107,5000,{"date":942,"open":943,"high":944,"low":187,"close":945,"change":261,"percent_change":230,"volume":946,"transactions":9,"vwap":945},"2026-05-21",53.12,53.54,53.53,5600,{"date":948,"open":205,"high":313,"low":205,"close":313,"change":949,"percent_change":950,"volume":785,"transactions":9,"vwap":313},"2026-05-20",0.544,1.03,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":347,"volume":174,"transactions":9,"vwap":954},"2026-05-19",52.915,52.776,-0.194,{"date":957,"open":217,"high":958,"low":217,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-18",53.041,52.97,0.052,0.1,2000,{"date":964,"open":187,"high":965,"low":217,"close":966,"change":967,"percent_change":968,"volume":730,"transactions":9,"vwap":966},"2026-05-15",53.040001,52.918,-0.614,-1.15,{"date":970,"open":108,"high":971,"low":108,"close":971,"change":939,"percent_change":461,"volume":972,"transactions":9,"vwap":971},"2026-05-14",53.532,1400,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-13",53.39,53.46,53.425,0.223,0.42,700,{"date":982,"open":325,"high":325,"low":217,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-12",53.202,-0.193,-0.36,8800,{"date":988,"open":667,"high":989,"low":667,"close":990,"change":991,"percent_change":387,"volume":992,"transactions":9,"vwap":990},"2026-05-11",53.44,53.395,0.071,13900,{"date":994,"open":995,"high":333,"low":226,"close":996,"change":997,"percent_change":142,"volume":998,"transactions":9,"vwap":996},"2026-05-08",53.295,53.324,0.169,15500,{"date":1000,"open":313,"high":313,"low":1001,"close":236,"change":471,"percent_change":1002,"volume":1003,"transactions":9,"vwap":236},"2026-05-07",53.15,-0.47,2700,{"date":1005,"open":1006,"high":666,"low":1006,"close":1007,"change":1008,"percent_change":23,"volume":824,"transactions":9,"vwap":1007},"2026-05-06",53.19,53.405,0.245,{"date":1010,"open":965,"high":594,"low":965,"close":237,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":237},"2026-05-05",0.363,0.69,11000,{"date":1015,"open":860,"high":277,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-04",52.797,-0.215,-0.41,15000,{"date":1021,"open":1022,"high":18,"low":647,"close":1023,"change":1024,"percent_change":261,"volume":1025,"transactions":9,"vwap":1023},"2026-05-01",53.029999,53.012001,0.112,11400,{"date":1027,"open":1028,"high":217,"low":1028,"close":217,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":217},"2026-04-30",52.62,0.565,1.08,7600,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":544,"volume":1037,"transactions":9,"vwap":1035},"2026-04-29",52.39,52.335,-0.112,1800,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":347,"volume":1043,"transactions":9,"vwap":1041},"2026-04-28",52.5,52.447,-0.195,3800,{"date":1045,"open":294,"high":294,"low":1046,"close":1047,"change":1048,"percent_change":112,"volume":857,"transactions":9,"vwap":1047},"2026-04-27",52.6,52.642,-0.006,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":849,"volume":972,"transactions":9,"vwap":1053},"2026-04-24",52.56,52.67,52.648,0.263,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":799,"transactions":9,"vwap":1059},"2026-04-23",52.58,52.36,52.385,-0.147,-0.28,{"date":1063,"open":1064,"high":1051,"low":1065,"close":1066,"change":729,"percent_change":534,"volume":857,"transactions":9,"vwap":1066},"2026-04-22",52.55,52.45,52.532,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1061,"volume":1072,"transactions":9,"vwap":1070},"2026-04-21",52.7,52.398,-0.149,7300,{"date":1074,"open":1075,"high":1069,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":829,"transactions":9,"vwap":1077},"2026-04-20",52.61,52.52,52.547,-0.049,-0.09,{"date":1081,"open":188,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":137,"volume":1086,"transactions":9,"vwap":1084},"2026-04-17",52.69,52.521,52.596,0.346,1700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":868,"change":1092,"percent_change":1093,"volume":824,"transactions":9,"vwap":868},"2026-04-16",52.225,52.29,52.205,-0.014,-0.03,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":199,"volume":811,"transactions":9,"vwap":1099},"2026-04-15",52.24,52.3,52.099998,52.264,0.036,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-14",52.4,52.0050011,52.228,0.349,0.67,3900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-04-13",51.62,51.879,51.6,0.268,0.52,1100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":961,"volume":1124,"transactions":9,"vwap":1122},"2026-04-10",51.645,51.7,51.57,51.611,0.054,6300,{"date":1126,"open":1127,"high":1111,"low":1127,"close":1128,"change":1129,"percent_change":524,"volume":1130,"transactions":9,"vwap":1128},"2026-04-09",51.32,51.557,0.161,3700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-08",51.4,51.51,51.31,51.396,0.849,1.68,2300,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-07",50.72,50.049999,50.547,-0.362,-0.71,29800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":517,"volume":1155,"transactions":9,"vwap":1153},"2026-04-06",50.84,51,50.74,50.909,0.28,31900,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":107,"percent_change":1161,"volume":785,"transactions":9,"vwap":1160},"2026-04-02",50.475,50.67,50.629,0.12,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":785,"transactions":9,"vwap":1166},"2026-04-01",50.61,50.76,50.569,0.397,0.79,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":765,"transactions":9,"vwap":1172},"2026-03-31",49.58,50.172,1.121,2.29,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":357,"volume":1181,"transactions":9,"vwap":1179},"2026-03-30",49.335,49.382,49.050999,-0.056,1200,{"date":1183,"open":1184,"high":1185,"low":26,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-27",49.12,49.166,49.107,-0.483,-0.97,1300,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-26",50.155,49.59,-0.768,-1.53,2900,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":142,"percent_change":377,"volume":980,"transactions":9,"vwap":1200},"2026-03-25",50.35,50.358,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":415,"volume":811,"transactions":9,"vwap":1206},"2026-03-24",49.93,50.26,49.878,50.037998,-0.129,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1030,"volume":1215,"transactions":9,"vwap":1213},"2026-03-23",50.080002,50.335,50.0099983,50.167,0.534,2400,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-20",50.305,49.44,49.633,-0.824,-1.63,10900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1092,"percent_change":1093,"volume":1229,"transactions":9,"vwap":1227},"2026-03-19",50.21,50.457,50,4700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1196,"transactions":9,"vwap":1234},"2026-03-18",50.925,50.94,50.471,-0.701,-1.37,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":822,"volume":1242,"transactions":9,"vwap":1240},"2026-03-17",52.51,51.172,0.229,17300,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":950,"volume":1249,"transactions":9,"vwap":1247},"2026-03-16",51.27,50.93,50.943,0.521,5500,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1229,"transactions":9,"vwap":1253},"2026-03-13",50.95,50.422,-0.257,-0.51,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":834,"transactions":9,"vwap":1259},"2026-03-12",50.906,50.679,-0.636,-1.24,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":803,"volume":886,"transactions":9,"vwap":1266},"2026-03-11",51.59,51.21,51.315,-0.255,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1121,"change":1273,"percent_change":714,"volume":1274,"transactions":9,"vwap":1121},"2026-03-10",51.53,51.91,51.455,0.224,14700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1115,"volume":799,"transactions":9,"vwap":1280},"2026-03-09",50.56,51.45,50.505,51.346,0.265,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1002,"percent_change":564,"volume":1043,"transactions":9,"vwap":1286},"2026-03-06",51.2,51.28,51.081001,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":613,"volume":752,"transactions":9,"vwap":1291},"2026-03-05",51.71,51.288,51.551,-0.633,{"date":1294,"open":1295,"high":868,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":743,"transactions":9,"vwap":1296},"2026-03-04",51.97,52.184,0.316,0.61,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-03",51.55,52.060001,51.35,51.868,-0.582,-1.11,10800,{"date":1309,"open":1310,"high":294,"low":1099,"close":1065,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1065},"2026-03-02",52.295,-0.201,-0.38,3100,{"date":1315,"open":1040,"high":294,"low":1040,"close":1316,"change":1317,"percent_change":632,"volume":842,"transactions":9,"vwap":1316},"2026-02-27",52.651,-0.026,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1037,"transactions":9,"vwap":1322},"2026-02-26",52.8,52.496,52.677,-0.155,-0.29,{"date":1326,"open":959,"high":959,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":913,"transactions":9,"vwap":1328},"2026-02-25",52.627,52.832,0.391,0.75,{"date":1332,"open":1333,"high":188,"low":1333,"close":1334,"change":1335,"percent_change":1154,"volume":174,"transactions":9,"vwap":1334},"2026-02-24",52.28,52.441,0.149,{"date":1337,"open":1057,"high":1057,"low":1338,"close":1338,"change":1339,"percent_change":396,"volume":946,"transactions":9,"vwap":1338},"2026-02-23",52.292,-0.274,{"date":1341,"open":1103,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1012,"volume":907,"transactions":9,"vwap":1344},"2026-02-20",52.77,52.38,52.566,0.36,{"date":1347,"open":1089,"high":1089,"low":1348,"close":1348,"change":870,"percent_change":406,"volume":1349,"transactions":9,"vwap":1348},"2026-02-19",52.206,600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":730,"transactions":9,"vwap":1355},"2026-02-18",52.235,52.35,52.22,52.297,0.264,0.51,{"date":1359,"open":1360,"high":611,"low":1361,"close":1362,"change":1363,"percent_change":279,"volume":737,"transactions":9,"vwap":1362},"2026-02-17",52.13,51.73,52.033001,-0.096,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":918,"volume":1371,"transactions":9,"vwap":1369},"2026-02-13",51.95,52.32,51.93,52.129,0.09,15300,{"date":1373,"open":1046,"high":619,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1072,"transactions":9,"vwap":1374},"2026-02-12",52.039001,-0.472,-0.9,{"date":1378,"open":1064,"high":1046,"low":1379,"close":1380,"change":1381,"percent_change":23,"volume":1382,"transactions":9,"vwap":1380},"2026-02-11",52.315,52.511,0.241,22600,{"date":1384,"open":1059,"high":1059,"low":1385,"close":1385,"change":1386,"percent_change":1079,"volume":174,"transactions":9,"vwap":1385},"2026-02-10",52.27,-0.045,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1379,"change":1391,"percent_change":142,"volume":785,"transactions":9,"vwap":1379},"2026-02-09",51.83,52.382,0.165,{"date":1393,"open":1113,"high":1394,"low":1113,"close":1394,"change":1395,"percent_change":1396,"volume":894,"transactions":9,"vwap":1394},"2026-02-06",52.15,0.892,1.74,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1236,"volume":1404,"transactions":9,"vwap":1402},"2026-02-05",51.365,51.56,51.23,51.258,-0.712,8400,{"date":1406,"open":1090,"high":1090,"low":1407,"close":1295,"change":279,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1295},"2026-02-04",51.86,-0.35,4300,{"date":1411,"open":1412,"high":1385,"low":1413,"close":1394,"change":1414,"percent_change":632,"volume":1415,"transactions":9,"vwap":1394},"2026-02-03",52.224,51.96,-0.025,9000,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":817,"volume":972,"transactions":9,"vwap":1419},"2026-02-02",52.029999,52.175,0.085,{"date":1422,"open":1423,"high":1423,"low":1366,"close":1424,"change":1425,"percent_change":347,"volume":730,"transactions":9,"vwap":1424},"2026-01-30",52.12,52.09,-0.192,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":1432,"volume":752,"transactions":9,"vwap":1429},"2026-01-29",52.26,52.282,51.85,0.007,0.01,{"date":1434,"open":1435,"high":1435,"low":1428,"close":1436,"change":1437,"percent_change":433,"volume":1116,"transactions":9,"vwap":1436},"2026-01-28",52.33,52.275,-0.02,{"date":1439,"open":1302,"high":1310,"low":1302,"close":1310,"change":1440,"percent_change":1441,"volume":1037,"transactions":9,"vwap":1310},"2026-01-27",0.299,0.58,{"date":1443,"open":1413,"high":1444,"low":1366,"close":1445,"change":1446,"percent_change":1447,"volume":1215,"transactions":9,"vwap":1445},"2026-01-26",52.040001,51.996,0.194,0.37,{"date":1449,"open":1450,"high":1389,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-23",51.58,51.802,0.142,0.27,5400,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":377,"volume":1229,"transactions":9,"vwap":1459},"2026-01-22",51.54,51.79,51.66,0.33,{"date":1462,"open":1135,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":849,"volume":1467,"transactions":9,"vwap":1465},"2026-01-21",51.5,50.97,51.33,0.253,18800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-20",51.17,51.36,51.040001,51.077,-0.58,-1.12,5300,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1317,"percent_change":632,"volume":929,"transactions":9,"vwap":1480},"2026-01-16",51.666,51.657,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":461,"volume":1003,"transactions":9,"vwap":1485},"2026-01-15",51.735,51.76,51.683,0.101,{"date":1488,"open":1121,"high":1113,"low":1489,"close":1490,"change":911,"percent_change":912,"volume":1491,"transactions":9,"vwap":1490},"2026-01-14",51.48,51.582,5700,{"date":1493,"open":1494,"high":1430,"low":1495,"close":1128,"change":1496,"percent_change":1497,"volume":829,"transactions":9,"vwap":1128},"2026-01-13",51.67,51.555,-0.078,-0.15,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-12",51.485,51.69,51.635,0.125,0.24,3500,{"date":1507,"open":1508,"high":1113,"low":1509,"close":1134,"change":1510,"percent_change":230,"volume":799,"transactions":9,"vwap":1134},"2026-01-09",51.18,51.14,0.198,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":499,"volume":940,"transactions":9,"vwap":1514},"2026-01-08",51.25,51.312,51.185,-0.031,{"date":1518,"open":1303,"high":1519,"low":1465,"close":1520,"change":1521,"percent_change":641,"volume":1522,"transactions":9,"vwap":1520},"2026-01-07",51.49,51.343,-0.084,167200,{"date":1524,"open":1525,"high":1526,"low":1265,"close":1526,"change":1527,"percent_change":877,"volume":1528,"transactions":9,"vwap":1526},"2026-01-06",51.265,51.427,0.222,3000,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":758,"transactions":9,"vwap":1533},"2026-01-05",51.099998,51.239,51.205,0.386,0.76,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1453,"volume":1543,"transactions":9,"vwap":1541},"2026-01-02",50.844,51.049999,50.734,50.819,0.135,12100,{"date":1545,"open":1546,"high":1165,"low":1547,"close":1547,"change":396,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-31",50.71,50.684,-1.02,14400,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1189,"transactions":9,"vwap":1554},"2025-12-30",51.19,51.252,51.204,0.014,0.03,{"date":1558,"open":1531,"high":1284,"low":1531,"close":1552,"change":1559,"percent_change":1560,"volume":972,"transactions":9,"vwap":1552},"2025-12-29",-0.043,-0.08,{"date":1562,"open":1508,"high":1563,"low":1508,"close":1563,"change":1564,"percent_change":961,"volume":1565,"transactions":9,"vwap":1563},"2025-12-26",51.233,0.051,200,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1335,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-24",51.07,51.182,0.29,400,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1345,"volume":791,"transactions":9,"vwap":1575},"2025-12-23",50.91,51.033001,0.182,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1583,"volume":174,"transactions":9,"vwap":1580},"2025-12-22",50.81,50.851,50.75,0.114,0.22,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1008,"percent_change":52,"volume":1181,"transactions":9,"vwap":1589},"2025-12-19",50.79,50.85,50.701,50.737,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":934,"volume":1189,"transactions":9,"vwap":1594},"2025-12-18",50.625,50.43,50.492,0.328,{"date":1597,"open":1199,"high":1199,"low":1598,"close":1598,"change":720,"percent_change":1599,"volume":834,"transactions":9,"vwap":1598},"2025-12-17",50.164,-0.7,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1528,"transactions":9,"vwap":1604},"2025-12-16",50.55,50.44,50.516,-0.065,-0.13,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1610},"2025-12-15",50.548,50.581,50.5,-0.639,-1.25,6400,{"date":1616,"open":1270,"high":1617,"low":1284,"close":1618,"change":1619,"percent_change":1620,"volume":1454,"transactions":9,"vwap":1618},"2025-12-12",51.534,51.22,-0.424,-0.82,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1564,"percent_change":961,"volume":730,"transactions":9,"vwap":1625},"2025-12-11",51.47,51.72,51.644,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1115,"volume":1631,"transactions":9,"vwap":1629},"2025-12-10",51.135,51.593,0.267,14900,{"date":1633,"open":1471,"high":1489,"low":1127,"close":1634,"change":1635,"percent_change":1437,"volume":765,"transactions":9,"vwap":1634},"2025-12-09",51.326,-0.012,{"date":1637,"open":1301,"high":1301,"low":1127,"close":1638,"change":1639,"percent_change":985,"volume":1196,"transactions":9,"vwap":1638},"2025-12-08",51.338,-0.187,{"date":1641,"open":1642,"high":1624,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":730,"transactions":9,"vwap":1643},"2025-12-05",51.63,51.525,0.076,0.15,{"date":1647,"open":1648,"high":1270,"low":1649,"close":1650,"change":1651,"percent_change":490,"volume":730,"transactions":9,"vwap":1650},"2025-12-04",51.495,51.44,51.449,-0.338,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1570,"volume":1658,"transactions":9,"vwap":1656},"2025-12-03",51.571,51.87,51.787,0.152,8300,{"date":1660,"open":1459,"high":1459,"low":1661,"close":1502,"change":1662,"percent_change":1663,"volume":1349,"transactions":9,"vwap":1502},"2025-12-02",51.529,0.155,0.3,{"date":1665,"open":1134,"high":1501,"low":1489,"close":1489,"change":1666,"percent_change":1667,"volume":857,"transactions":9,"vwap":1489},"2025-12-01",-0.207,-0.4,{"date":1669,"open":1121,"high":1670,"low":1121,"close":1670,"change":997,"percent_change":1460,"volume":1505,"transactions":9,"vwap":1670},"2025-11-28",51.687,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":824,"transactions":9,"vwap":1674},"2025-11-26",51.3,51.518,0.318,0.62,{"date":1678,"open":1539,"high":1284,"low":1539,"close":1284,"change":1679,"percent_change":757,"volume":1680,"transactions":9,"vwap":1284},"2025-11-25",0.357,500,{"date":1682,"open":1683,"high":1684,"low":1603,"close":1685,"change":1686,"percent_change":1030,"volume":1687,"transactions":9,"vwap":1685},"2025-11-24",50.46,50.86,50.843,0.545,4000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1441,"volume":1695,"transactions":9,"vwap":1693},"2025-11-21",49.86,50.57,49.84,50.298,0.288,7400,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1212,"change":1700,"percent_change":652,"volume":1701,"transactions":9,"vwap":1212},"2025-11-20",50.89,50.0050011,-0.467,41100,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1559,"percent_change":1079,"volume":1707,"transactions":9,"vwap":1706},"2025-11-19",50.37,50.6,50.477,8000,{"date":1709,"open":1710,"high":1602,"low":1711,"close":1712,"change":1713,"percent_change":1061,"volume":1714,"transactions":9,"vwap":1712},"2025-11-18",50.49,50.17,50.52,-0.14,17800,{"date":1716,"open":1159,"high":1152,"low":1717,"close":1718,"change":742,"percent_change":544,"volume":1719,"transactions":9,"vwap":1718},"2025-11-17",50.34,50.66,55500,{"date":1721,"open":1586,"high":1684,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":834,"transactions":9,"vwap":1722},"2025-11-14",50.768,-0.052,-0.1,{"date":1726,"open":1539,"high":1539,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":980,"transactions":9,"vwap":1727},"2025-11-13",50.82,-0.533,-1.04,{"date":1731,"open":1463,"high":1463,"low":1732,"close":1733,"change":1734,"percent_change":107,"volume":1086,"transactions":9,"vwap":1733},"2025-11-12",51.295,51.353,0.033,{"date":1736,"open":1568,"high":1465,"low":1568,"close":1127,"change":1737,"percent_change":1107,"volume":1072,"transactions":9,"vwap":1127},"2025-11-11",0.343,{"date":1739,"open":1586,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":288,"volume":1744,"transactions":9,"vwap":1742},"2025-11-10",51.0099983,50.78,50.977,0.462,8200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":1123,"percent_change":661,"volume":1313,"transactions":9,"vwap":1748},"2025-11-07",50.3,50.515,50.19,{"date":1751,"open":1152,"high":1152,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-06",50.41,50.461,-0.658,-1.29,13300,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1345,"volume":1762,"transactions":9,"vwap":1760},"2025-11-05",51.014999,51.119,0.184,800,{"date":1764,"open":1246,"high":1765,"low":1766,"close":1767,"change":241,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-04",51.0079994,50.9,50.935,-0.43,5100,{"date":1771,"open":1772,"high":1773,"low":1531,"close":1773,"change":1605,"percent_change":1606,"volume":791,"transactions":9,"vwap":1773},"2025-11-03",51.15,51.155,{"date":1775,"open":1513,"high":1776,"low":1265,"close":1618,"change":703,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1618},"2025-10-31",51.291,0.04,10100,{"date":1780,"open":1781,"high":1782,"low":1284,"close":1284,"change":1783,"percent_change":471,"volume":1086,"transactions":9,"vwap":1284},"2025-10-30",51.248,51.38,-0.126,{"date":1785,"open":1450,"high":1450,"low":1634,"close":1634,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1634},"2025-10-29",-0.199,-0.39,3400,{"date":1790,"open":1301,"high":1400,"low":1489,"close":1643,"change":1791,"percent_change":703,"volume":865,"transactions":9,"vwap":1643},"2025-10-28",0.009,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1797,"percent_change":1357,"volume":834,"transactions":9,"vwap":1795},"2025-10-27",51.479,51.516,51.442,0.261,{"date":1799,"open":1285,"high":1285,"low":1401,"close":1800,"change":1801,"percent_change":152,"volume":1003,"transactions":9,"vwap":1800},"2025-10-24",51.255,0.178,{"date":1803,"open":1568,"high":1473,"low":1568,"close":1473,"change":1804,"percent_change":23,"volume":1571,"transactions":9,"vwap":1473},"2025-10-23",0.234,{"date":1806,"open":1807,"high":1807,"low":1727,"close":1685,"change":1808,"percent_change":1809,"volume":962,"transactions":9,"vwap":1685},"2025-10-22",51.02,-0.159,-0.31,{"date":1811,"open":1539,"high":1539,"low":1233,"close":1812,"change":1813,"percent_change":632,"volume":829,"transactions":9,"vwap":1812},"2025-10-21",51.0019989,-0.024,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":797,"percent_change":736,"volume":765,"transactions":9,"vwap":1817},"2025-10-20",50.88,51.026001,50.875,{"date":1820,"open":1821,"high":1142,"low":1821,"close":1142,"change":1822,"percent_change":147,"volume":174,"transactions":9,"vwap":1142},"2025-10-17",50.54,0.192,{"date":1824,"open":1825,"high":1825,"low":1611,"close":1826,"change":1827,"percent_change":471,"volume":1762,"transactions":9,"vwap":1826},"2025-10-16",50.765,50.528,-0.127,{"date":1829,"open":1142,"high":1830,"low":1821,"close":1831,"change":1832,"percent_change":1161,"volume":1833,"transactions":9,"vwap":1831},"2025-10-15",50.827,50.655,0.062,11500,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":876,"volume":1839,"transactions":9,"vwap":1837},"2025-10-14",50.196,50.593,0.116,3200,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1706,"change":1844,"percent_change":670,"volume":1043,"transactions":9,"vwap":1706},"2025-10-13",50.29,50.497,0.407,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-10",50.8,50.842,50.07,-0.717,-1.41,10500,{"date":1854,"open":1727,"high":1150,"low":1581,"close":1855,"change":1856,"percent_change":985,"volume":804,"transactions":9,"vwap":1855},"2025-10-09",50.787,-0.183,{"date":1858,"open":1859,"high":1464,"low":1859,"close":1464,"change":1860,"percent_change":1583,"volume":842,"transactions":9,"vwap":1464},"2025-10-08",50.861,0.113,{"date":1862,"open":1863,"high":1864,"low":1579,"close":1865,"change":1866,"percent_change":1867,"volume":962,"transactions":9,"vwap":1865},"2025-10-07",50.92,50.98,50.857,-0.273,-0.53,{"date":1869,"open":1135,"high":1303,"low":1870,"close":1871,"change":471,"percent_change":803,"volume":1307,"transactions":9,"vwap":1871},"2025-10-06",50.7,51.13,{"date":1873,"open":1303,"high":1642,"low":1874,"close":1782,"change":876,"percent_change":822,"volume":1875,"transactions":9,"vwap":1782},"2025-10-03",51.325,11100,{"date":1877,"open":1878,"high":1772,"low":1878,"close":1772,"change":1879,"percent_change":1432,"volume":980,"transactions":9,"vwap":1772},"2025-10-02",51.080002,0.003,{"date":1881,"open":1531,"high":1772,"low":1472,"close":1882,"change":1883,"percent_change":661,"volume":894,"transactions":9,"vwap":1882},"2025-10-01",51.147,0.057,{"date":1885,"open":1151,"high":1531,"low":1151,"close":1886,"change":729,"percent_change":534,"volume":1505,"transactions":9,"vwap":1886},"2025-09-30",51.09,{"date":1888,"open":1766,"high":1464,"low":1889,"close":1890,"change":1860,"percent_change":1583,"volume":857,"transactions":9,"vwap":1890},"2025-09-29",50.895,50.956,{"date":1892,"open":1893,"high":1685,"low":1893,"close":1685,"change":461,"percent_change":230,"volume":1571,"transactions":9,"vwap":1685},"2025-09-26",50.729,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1408,"volume":174,"transactions":9,"vwap":1897},"2025-09-25",50.59,50.643,-0.177,{"date":1900,"open":1150,"high":1816,"low":1718,"close":1727,"change":357,"percent_change":241,"volume":1454,"transactions":9,"vwap":1727},"2025-09-24",{"date":1902,"open":1903,"high":1472,"low":1581,"close":1246,"change":1904,"percent_change":1905,"volume":1313,"transactions":9,"vwap":1246},"2025-09-23",50.96,-0.034,-0.07,{"date":1907,"open":1579,"high":1151,"low":1579,"close":1908,"change":1909,"percent_change":1910,"volume":1037,"transactions":9,"vwap":1908},"2025-09-22",50.964,0.042,0.08,{"date":1912,"open":1913,"high":1914,"low":1727,"close":1915,"change":1916,"percent_change":387,"volume":907,"transactions":9,"vwap":1915},"2025-09-19",50.855,50.979,50.922,0.068,{"date":1918,"open":1919,"high":1151,"low":1581,"close":1920,"change":1921,"percent_change":127,"volume":743,"transactions":9,"vwap":1920},"2025-09-18",50.809,50.854,0.203,{"date":1923,"open":1924,"high":1741,"low":1924,"close":1925,"change":1926,"percent_change":1560,"volume":972,"transactions":9,"vwap":1925},"2025-09-17",50.64,50.651,-0.041,{"date":1928,"open":1929,"high":1165,"low":1930,"close":1931,"change":1832,"percent_change":1161,"volume":730,"transactions":9,"vwap":1931},"2025-09-16",50.65,50.63,50.692,{"date":1933,"open":1934,"high":1929,"low":1164,"close":1930,"change":1935,"percent_change":1556,"volume":865,"transactions":9,"vwap":1930},"2025-09-15",50.644,0.013,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":833,"volume":1349,"transactions":9,"vwap":1939},"2025-09-12",50.609,50.617,-0.062,{"date":1942,"open":1943,"high":1259,"low":1943,"close":1259,"change":1944,"percent_change":736,"volume":1349,"transactions":9,"vwap":1259},"2025-09-11",50.634,0.301,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":122,"volume":765,"transactions":9,"vwap":1949},"2025-09-10",50.406,50.499,50.378,0.128,{"date":1952,"open":1693,"high":1693,"low":1953,"close":1954,"change":1437,"percent_change":433,"volume":1139,"transactions":9,"vwap":1954},"2025-09-09",50.161,50.25,{"date":1956,"open":1957,"high":1717,"low":1957,"close":1958,"change":1959,"percent_change":817,"volume":1043,"transactions":9,"vwap":1958},"2025-09-08",50.231,50.27,0.082,{"date":1961,"open":1602,"high":1602,"low":1962,"close":1963,"change":1964,"percent_change":1787,"volume":1769,"transactions":9,"vwap":1963},"2025-09-05",50.14,50.188,-0.198,{"date":1966,"open":1143,"high":1967,"low":1143,"close":1968,"change":1570,"percent_change":1441,"volume":799,"transactions":9,"vwap":1968},"2025-09-04",50.4,50.386,{"date":1970,"open":1228,"high":1971,"low":1228,"close":1971,"change":1972,"percent_change":714,"volume":829,"transactions":9,"vwap":1971},"2025-09-03",50.096001,0.218,{"date":1974,"open":1975,"high":1205,"low":1976,"close":1205,"change":1977,"percent_change":1002,"volume":834,"transactions":9,"vwap":1205},"2025-09-02",49.78,49.741,-0.234,{"date":1979,"open":1711,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1003,"transactions":9,"vwap":1982},"2025-08-29",50.203,50.09,50.112,-0.283,-0.56,{"date":1986,"open":1987,"high":1967,"low":1987,"close":1988,"change":1989,"percent_change":1161,"volume":1762,"transactions":9,"vwap":1988},"2025-08-28",50.23,50.395,0.061,{"date":1991,"open":1992,"high":1993,"low":1962,"close":1993,"change":939,"percent_change":261,"volume":1313,"transactions":9,"vwap":1993},"2025-08-27",50.22,50.334,{"date":1995,"open":1962,"high":1996,"low":1997,"close":1996,"change":1959,"percent_change":817,"volume":1998,"transactions":9,"vwap":1996},"2025-08-26",50.227,50.060001,5200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":1018,"volume":972,"transactions":9,"vwap":2003},"2025-08-25",50.15,50.241,50.145,-0.206,{"date":2006,"open":2007,"high":1947,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":765,"transactions":9,"vwap":2009},"2025-08-22",49.97,49.955,50.351,0.623,1.25,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1898,"percent_change":1408,"volume":2018,"transactions":9,"vwap":2017},"2025-08-21",49.671,49.89,49.66,49.728,4100,{"date":2020,"open":2021,"high":2007,"low":2021,"close":2022,"change":2023,"percent_change":1093,"volume":2024,"transactions":9,"vwap":2022},"2025-08-20",49.61,49.905,-0.016,9600,{"date":2026,"open":1210,"high":1210,"low":2027,"close":2028,"change":2029,"percent_change":241,"volume":929,"transactions":9,"vwap":2028},"2025-08-19",49.915,49.921,-0.109,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":912,"percent_change":961,"volume":824,"transactions":9,"vwap":2034},"2025-08-18",49.38,50.049,50.029999,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":632,"percent_change":1724,"volume":1181,"transactions":9,"vwap":2039},"2025-08-15",50.040001,49.9,49.98,{"date":2041,"open":2034,"high":2034,"low":2038,"close":2034,"change":2042,"percent_change":1713,"volume":785,"transactions":9,"vwap":2034},"2025-08-14",-0.072,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":670,"volume":1181,"transactions":9,"vwap":2046},"2025-08-13",49.972,50.102,0.402,{"date":2049,"open":2050,"high":2027,"low":2051,"close":2052,"change":2053,"percent_change":-6,"volume":2054,"transactions":9,"vwap":2052},"2025-08-12",49.844,49.6,49.7,-0.002,34500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1013,"transactions":9,"vwap":2060},"2025-08-11",49.845,49.91,49.63,49.702,-0.093,-0.19,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1154,"volume":1769,"transactions":9,"vwap":2068},"2025-08-08",49.85,49.859,49.75,49.795,0.138,{"date":2071,"open":2067,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":279,"volume":785,"transactions":9,"vwap":2074},"2025-08-07",49.785,49.57,49.657,-0.089,{"date":2077,"open":2078,"high":2079,"low":2059,"close":2080,"change":2081,"percent_change":1432,"volume":1415,"transactions":9,"vwap":2080},"2025-08-06",49.72,49.8,49.746,0.004,{"date":2083,"open":2078,"high":2084,"low":2085,"close":2086,"change":1883,"percent_change":661,"volume":2087,"transactions":9,"vwap":2086},"2025-08-05",49.94,49.52,49.742,33700,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":670,"volume":834,"transactions":9,"vwap":2091},"2025-08-04",49.555,49.685,0.398,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":174,"transactions":9,"vwap":2097},"2025-08-01",49.161,49.298,49.287,-0.236,-0.48,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":1181,"transactions":9,"vwap":2103},"2025-07-31",49.82,49.523,-0.113,-0.23,{"date":2107,"open":2038,"high":2038,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-30",49.636,-0.286,-0.57,6200,{"date":2113,"open":2114,"high":2115,"low":1690,"close":2116,"change":2117,"percent_change":1161,"volume":1181,"transactions":9,"vwap":2116},"2025-07-29",49.938,50.02,49.922,0.058,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":316,"volume":972,"transactions":9,"vwap":2122},"2025-07-28",49.929,49.96,49.864,-0.169,{"date":2125,"open":2126,"high":1981,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":799,"transactions":9,"vwap":2127},"2025-07-25",49.831,50.033001,0.094,0.19,{"date":2131,"open":2132,"high":1228,"low":2133,"close":2133,"change":2134,"percent_change":1093,"volume":962,"transactions":9,"vwap":2133},"2025-07-24",49.962,49.939,-0.017,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":1663,"volume":765,"transactions":9,"vwap":2138},"2025-07-23",49.81,49.956,49.808,0.151,{"date":2142,"open":2091,"high":2143,"low":2144,"close":2143,"change":2145,"percent_change":524,"volume":1839,"transactions":9,"vwap":2143},"2025-07-22",49.805,49.62,0.156,{"date":2147,"open":1171,"high":2078,"low":1171,"close":2148,"change":2149,"percent_change":122,"volume":1181,"transactions":9,"vwap":2148},"2025-07-21",49.649,0.124,{"date":2151,"open":2032,"high":1171,"low":2032,"close":2152,"change":1432,"percent_change":703,"volume":1130,"transactions":9,"vwap":2152},"2025-07-18",49.525,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":1542,"percent_change":1453,"volume":1043,"transactions":9,"vwap":2156},"2025-07-17",49.418,49.515,49.381,{"date":2159,"open":2160,"high":2032,"low":2161,"close":2032,"change":1910,"percent_change":817,"volume":2162,"transactions":9,"vwap":2032},"2025-07-16",49.302,49.215,4900,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":678,"volume":1409,"transactions":9,"vwap":2166},"2025-07-15",49.5,49.3,-0.158,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":918,"volume":1528,"transactions":9,"vwap":2172},"2025-07-14",49.36,49.51,49.458,0.084,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":1408,"volume":1189,"transactions":9,"vwap":2178},"2025-07-11",49.25,49.45,49.374,-0.175,{"date":2181,"open":2165,"high":2021,"low":2182,"close":2183,"change":2184,"percent_change":703,"volume":730,"transactions":9,"vwap":2183},"2025-07-10",49.401,49.549,0.008,{"date":2186,"open":2187,"high":1171,"low":2032,"close":2188,"change":1583,"percent_change":822,"volume":1491,"transactions":9,"vwap":2188},"2025-07-09",49.41,49.541,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1420,"percent_change":918,"volume":765,"transactions":9,"vwap":2194},"2025-07-08",49.276,49.42,49.265,49.321,{"date":2196,"open":2197,"high":2165,"low":2198,"close":2199,"change":2200,"percent_change":613,"volume":1229,"transactions":9,"vwap":2199},"2025-07-07",49.489,49.11,49.236,-0.604,{"date":2202,"open":2203,"high":2066,"low":2203,"close":1692,"change":1370,"percent_change":481,"volume":1189,"transactions":9,"vwap":1692},"2025-07-03",49.79,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2067,"change":2208,"percent_change":534,"volume":1181,"transactions":9,"vwap":2067},"2025-07-02",49.498,49.76,0.129,{"date":2210,"open":1193,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":107,"volume":962,"transactions":9,"vwap":2213},"2025-07-01",49.624,49.47,49.621,0.031,{"date":2216,"open":2032,"high":1193,"low":2032,"close":1193,"change":2217,"percent_change":736,"volume":2018,"transactions":9,"vwap":1193},"2025-06-30",0.298,{"date":2219,"open":2220,"high":2170,"low":2221,"close":2221,"change":2222,"percent_change":1910,"volume":1086,"transactions":9,"vwap":2221},"2025-06-27",49.345,49.292,0.041,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":461,"volume":1505,"transactions":9,"vwap":2227},"2025-06-26",49.060001,49.29,49.251,0.097,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":991,"percent_change":2235,"volume":1108,"transactions":9,"vwap":2234},"2025-06-25",49.099998,49.2,48.92,49.154,0.14,{"date":2237,"open":2238,"high":2232,"low":2239,"close":2240,"change":2241,"percent_change":1330,"volume":1313,"transactions":9,"vwap":2240},"2025-06-24",49.02,48.97,49.083,0.365,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":1441,"volume":929,"transactions":9,"vwap":2245},"2025-06-23",48.561,48.718,48.56,0.282,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":1777,"volume":962,"transactions":9,"vwap":2251},"2025-06-20",48.57,48.436,0.019,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1777,"volume":1086,"transactions":9,"vwap":2258},"2025-06-18",48.495,48.51,48.395,48.417,0.017,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":396,"volume":2266,"transactions":9,"vwap":2264},"2025-06-17",48.631,48.73,48.4,-0.251,6500,{"date":2268,"open":2269,"high":2270,"low":2264,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-06-16",48.59,48.84,48.651,0.304,0.63,6800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":2281,"volume":1196,"transactions":9,"vwap":2279},"2025-06-13",48.54,48.576,48.347,-0.384,-0.79,{"date":2283,"open":2263,"high":2284,"low":2263,"close":2284,"change":1503,"percent_change":534,"volume":1116,"transactions":9,"vwap":2284},"2025-06-12",48.731,{"date":2286,"open":2269,"high":2287,"low":2269,"close":2288,"change":2289,"percent_change":112,"volume":1003,"transactions":9,"vwap":2288},"2025-06-11",48.7,48.606,-0.003,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":387,"percent_change":1453,"volume":743,"transactions":9,"vwap":2293},"2025-06-10",48.46,48.609,48.45,{"date":2296,"open":2297,"high":2269,"low":2297,"close":2298,"change":2299,"percent_change":534,"volume":1249,"transactions":9,"vwap":2298},"2025-06-09",48.26,48.479,0.126,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2145,"percent_change":142,"volume":886,"transactions":9,"vwap":2305},"2025-06-06",48.38,48.44,48.32,48.353,{"date":2307,"open":2302,"high":2302,"low":2308,"close":2308,"change":2309,"percent_change":2310,"volume":752,"transactions":9,"vwap":2308},"2025-06-05",48.197,-0.456,-0.94,{"date":2312,"open":2287,"high":138,"low":2250,"close":2313,"change":2314,"percent_change":661,"volume":1454,"transactions":9,"vwap":2313},"2025-06-04",48.653,0.053,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":979,"volume":1687,"transactions":9,"vwap":2319},"2025-06-03",48.29,48.61,48.6,0.201,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":2129,"volume":1189,"transactions":9,"vwap":2324},"2025-06-02",48.268,48.399,48.201,0.093,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1909,"percent_change":1370,"volume":804,"transactions":9,"vwap":2332},"2025-05-30",48.19,48.41,48.09,48.306,{"date":2334,"open":2297,"high":2335,"low":2329,"close":2336,"change":1024,"percent_change":876,"volume":2337,"transactions":9,"vwap":2336},"2025-05-29",48.36,48.264,7500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2342,"change":406,"percent_change":1408,"volume":1003,"transactions":9,"vwap":2342},"2025-05-28",48.24,48.28,48.152,{"date":2344,"open":2345,"high":2318,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":946,"transactions":9,"vwap":2346},"2025-05-27",48.13,48.322,0.473,0.99,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2354,"percent_change":316,"volume":962,"transactions":9,"vwap":2353},"2025-05-23",47.71,47.927,47.849,-0.161,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":1644,"percent_change":817,"volume":1139,"transactions":9,"vwap":2359},"2025-05-22",47.23,48.060001,48.0099983,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":842,"transactions":9,"vwap":2365},"2025-05-21",48.21,48.272,47.91,47.934,-0.404,-0.84,{"date":2369,"open":2370,"high":2302,"low":2304,"close":2371,"change":703,"percent_change":1777,"volume":1139,"transactions":9,"vwap":2371},"2025-05-20",48.343,48.338,{"date":2373,"open":2374,"high":2302,"low":2374,"close":2375,"change":928,"percent_change":107,"volume":834,"transactions":9,"vwap":2375},"2025-05-19",47.99,48.318,{"date":2377,"open":2378,"high":2317,"low":2379,"close":2317,"change":2380,"percent_change":1504,"volume":824,"transactions":9,"vwap":2317},"2025-05-16",48.18,48.099998,0.117,{"date":2382,"open":2374,"high":2378,"low":2383,"close":2384,"change":2385,"percent_change":1441,"volume":913,"transactions":9,"vwap":2384},"2025-05-15",47.94,48.173,0.277,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1324,"volume":2393,"transactions":9,"vwap":2391},"2025-05-14",47.95,48.02,47.81,47.896,-0.141,10200,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":230,"volume":886,"transactions":9,"vwap":2398},"2025-05-13",48,48.11,48.036999,0.186,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":117,"volume":2406,"transactions":9,"vwap":2404},"2025-05-12",48.2,47.709,47.851,0.533,6700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1583,"volume":2414,"transactions":9,"vwap":2412},"2025-05-09",47.35,47.43,47.26,47.318,0.106,6600,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1437,"volume":2337,"transactions":9,"vwap":2419},"2025-05-08",47.44,47.17,47.212,-0.009,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":1123,"percent_change":661,"volume":829,"transactions":9,"vwap":2424},"2025-05-07",47.2,47.221,46.6,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-05-06",47.19,46.5,47.167,-0.612,-1.28,38400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1345,"volume":2441,"transactions":9,"vwap":2439},"2025-05-05",47.57,47.8,47.539,47.779,0.172,31000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":377,"volume":2449,"transactions":9,"vwap":2447},"2025-05-02",47.54,47.85,47.445,47.607,0.302,8500,{"date":2451,"open":2409,"high":2452,"low":2423,"close":2453,"change":1486,"percent_change":261,"volume":2454,"transactions":9,"vwap":2453},"2025-05-01",47.47,47.305,10000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":2081,"percent_change":1432,"volume":1839,"transactions":9,"vwap":2458},"2025-04-30",46.8,47.204,46.679,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2423,"change":2235,"percent_change":1663,"volume":2465,"transactions":9,"vwap":2423},"2025-04-29",47.040001,47.31,47.02,7100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":2471,"percent_change":1570,"volume":894,"transactions":9,"vwap":2469},"2025-04-28",46.98,47.060001,46.763,0.137,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":147,"volume":2478,"transactions":9,"vwap":2476},"2025-04-25",46.75,46.97,46.923,0.177,19300,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":2485,"volume":2024,"transactions":9,"vwap":2483},"2025-04-24",46.283,46.77,46.746,0.68,1.48,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-04-23",46.526,46.56,45.82,46.066002,0.389,0.85,25100,{"date":180,"open":176,"high":2496,"low":176,"close":2497,"change":1679,"percent_change":1168,"volume":1031,"transactions":9,"vwap":2497},45.84,45.677]