[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOYT":3,"homepage-market-summary":30,"stock-historical-JOYT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JOYT","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 Equity and Options Total Return ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7091,0.42336,"Quarterly",{"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},59.7,59.74,59.985,59.535,59.295,0.405,0.68,5253.385083,60.77,50.85,10209.159107084,89.2,283,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},49.437,11430,3234789.776771,19.86,"2025-08-19",[181,184,193,203,214,224,234,244,254,264,274,285,293,303,312,320,330,340,351,360,370,381,390,398,408,418,428,438,447,458,467,476,484,490,497,508,517,525,533,541,549,559,569,577,587,597,607,617,627,635,644,655,663,673,682,690,699,710,718,727,734,741,748,757,765,772,778,784,790,799,804,812,820,828,835,843,850,857,864,873,880,889,896,905,911,919,925,932,939,946,953,960,968,975,982,989,996,1003,1009,1013,1018,1024,1032,1040,1049,1056,1063,1072,1080,1088,1096,1102,1110,1118,1123,1129,1134,1141,1146,1152,1158,1166,1174,1183,1191,1197,1204,1210,1218,1226,1234,1242,1250,1258,1264,1272,1278,1283,1291,1298,1307,1316,1324,1329,1334,1340,1347,1353,1360,1366,1370,1374,1380,1385,1391,1396,1400,1406,1410,1416,1421,1428,1432,1435,1440,1446,1455,1462,1467,1470,1474,1478,1480,1485,1489,1493,1500,1506,1515,1519,1522,1525,1527,1531,1535,1542,1548,1553,1558,1563,1567,1572,1576,1579,1583,1588,1593,1598,1605,1611,1615,1619,1625,1629,1635,1641,1646,1651,1657,1662,1667,1671,1676,1683,1690,1695,1702,1707,1714,1722,1730,1736,1743,1749,1752,1759,1765,1772,1779,1786,1791,1796,1800,1805,1810,1816,1821,1828,1836,1843,1849,1855,1862,1869,1876,1882,1888,1893,1899,1905,1911,1918,1922,1926,1931,1938,1944,1951,1955,1963,1969,1975,1981,1985,1993,1998,2004,2010,2018,2026,2034,2040,2046,2053,2060,2068,2075,2082,2087,2094,2103,2110,2117],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},71,59.6691,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":112,"volume":190,"transactions":191,"vwap":192},"2026-10-01",59.22,59.38,58.8503,-0.0046,29591.7176,112,59.2674,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",59.51,59.66,59.2996,-0.0154,-0.03,4471.5986,65,59.5657,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",59.439,59.44,59.245,59.315,-0.0686,-0.12,38259.387389,425,59.3828,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",59.61,59.37,59.3836,-0.2286,-0.38,2945.090462,82,59.4291,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":127,"volume":231,"transactions":232,"vwap":233},"2026-09-25",59.489,59.64,59.4801,59.6122,0.2372,1707.026727,58,59.5595,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",59.195,59.375,59.1208,0.0599,0.1,2833.762352,62,59.2168,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",59.5,59.305,59.3151,-0.3077,-0.52,438.019342,43,59.3803,{"date":255,"open":17,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",60.01,59.55,59.6228,-0.1022,-0.17,18848.2307,106,59.839,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",59.45,59.79,59.725,0.5643,0.95,1925.072065,59,59.6389,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",59.07,59.25,58.93,59.1607,0.0907,0.15,42581.7167,107,59.0857,{"date":286,"open":278,"high":276,"low":287,"close":276,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",58.885,0.625,1.07,5698.14999,73,58.9921,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":272,"vwap":302},"2026-09-16",58.87,58.96,58.325,58.445,-0.2761,-0.47,3017.773,58.8002,{"date":304,"open":296,"high":296,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",58.68,58.7211,-0.2325,-0.39,7753.090657,91,58.7854,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":250,"volume":318,"transactions":272,"vwap":319},"2026-09-14",58.9601,59.015,58.9536,-0.3094,779.188352,59.0093,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",59.23,59.65,59.263,0.448,0.76,9036.713473,78,59.3148,{"date":331,"open":332,"high":278,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",58.8882,58.74,58.815,-0.285,-0.48,4437.617835,72,58.8712,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",59.129,59.16,59.02,59.1,-0.1155,-0.2,4288.4503,56,59.1116,{"date":352,"open":187,"high":187,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",59.21,59.2155,-0.3126,-0.53,11170.4837,90,59.2921,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":347,"volume":367,"transactions":368,"vwap":369},"2026-09-04",59.72,59.77,59.495,59.5281,-0.1169,22010.5507,70,59.7204,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",59.475,59.655,59.4,59.645,0.4257,0.72,5604.4218,83,59.6005,{"date":382,"open":345,"high":383,"low":345,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",59.31,59.2193,0.3573,0.61,9238.8968,84,59.2373,{"date":391,"open":272,"high":25,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",58.862,-0.3608,-0.61,2833.6748,74,59.1024,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",59.34,59.11,59.2228,-0.1522,-0.26,5341.355948,75,59.1834,{"date":409,"open":410,"high":411,"low":412,"close":237,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",59.54,59.84,59.35,0.015,0.03,12866.4797,172,59.5088,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":291,"vwap":427},"2026-08-27",59.3,59.42,59.28,59.36,0.249,0.42,5564.913207,59.3558,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":112,"volume":435,"transactions":436,"vwap":437},"2026-08-26",59.15,59.2,59.065,59.111,-0.0087,15372.4818,133,59.1049,{"date":439,"open":343,"high":186,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",59.06,59.1197,0.1261,0.21,10515.3028,87,59.1502,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",58.945,59.099,58.925,58.9936,-0.0839,-0.14,7579.894531,94,59.0091,{"date":459,"open":276,"high":460,"low":276,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",59.13,59.0775,0.1358,0.23,3137.5632,64,59.0985,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":328,"vwap":475},"2026-08-20",59.0737,59.199,58.9417,-0.1983,-0.34,3647.6012,59.0809,{"date":477,"open":460,"high":478,"low":460,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":201,"vwap":483},"2026-08-19",59.2786,59.14,-0.0634,-0.11,7149.303426,59.1817,{"date":485,"open":420,"high":420,"low":431,"close":486,"change":487,"percent_change":404,"volume":488,"transactions":465,"vwap":489},"2026-08-18",59.2034,-0.1566,1896.7312,59.2558,{"date":491,"open":187,"high":492,"low":423,"close":423,"change":493,"percent_change":210,"volume":494,"transactions":495,"vwap":496},"2026-08-17",59.515,-0.07,1416.9932,60,59.4328,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",59.47,59.48,59.3652,59.43,0.085,0.14,1531.5812,46,59.5567,{"date":509,"open":510,"high":266,"low":511,"close":512,"change":513,"percent_change":443,"volume":514,"transactions":515,"vwap":516},"2026-08-13",59.41,59.327,59.345,0.125,28684.9052,101,59.4008,{"date":518,"open":343,"high":519,"low":520,"close":186,"change":521,"percent_change":522,"volume":523,"transactions":379,"vwap":524},"2026-08-12",59.275,59.09,0.12,0.2,14028.777606,59.2166,{"date":526,"open":527,"high":431,"low":276,"close":345,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",59.19,0.0045,0.01,8230.8172,85,59.1734,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":232,"vwap":540},"2026-08-10",59.175,59.0955,-0.0095,-0.02,3787.1778,59.1304,{"date":542,"open":460,"high":430,"low":543,"close":544,"change":414,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",59.08,59.105,0.05,11631.9553,55,59.1195,{"date":550,"open":551,"high":343,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",59.035,58.94,59.075,0.1079,0.18,5255.701526,76,59.0764,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":522,"volume":566,"transactions":567,"vwap":568},"2026-08-05",58.89,59.04,58.8182,58.9671,0.1171,30718.1803,113,58.9414,{"date":570,"open":571,"high":278,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":465,"vwap":576},"2026-08-04",58.695,58.85,0.1554,0.26,4685.402105,58.8862,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",58.47,58.79,58.6946,0.4616,0.79,2200.5533,57,58.6091,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",57.98,58.233,57.85,0.4047,0.7,4964.5323,48,58.0087,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",57.54,57.9,57.8283,0.8949,1.57,2136.9723,47,57.7864,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",57.3901,57.49,56.9334,-0.5607,-0.98,23682.4544,89,57.4559,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",57.4,57.56,57.4941,0.0391,0.07,19551.4348,51,57.4133,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":493,"volume":633,"transactions":406,"vwap":634},"2026-07-27",57.685,57.3321,57.455,-0.0397,5989.3017,57.4896,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":545,"volume":642,"transactions":349,"vwap":643},"2026-07-24",57.47,57.87,57.43,57.4947,0.0272,5045.7442,57.625,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",57.705,57.77,57.29,57.4675,-0.5025,-0.87,6066.1922,80,57.4516,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":623,"volume":661,"transactions":182,"vwap":662},"2026-07-22",58.07,58.1,57.97,0.04,3962.5672,58.0533,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",57.695,58.005,57.93,0.4753,0.83,1153.5582,49,57.9089,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",57.6458,57.4547,-0.05,-0.09,395.8312,37,57.6134,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":250,"volume":687,"transactions":688,"vwap":689},"2026-07-17",57.65,57.5047,-0.2994,585.8062,42,57.6207,{"date":691,"open":638,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":310,"vwap":698},"2026-07-16",58.02,57.71,57.8041,-0.1422,-0.25,6388.4034,57.8417,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",57.8601,57.95,57.86,57.9463,0.1368,0.24,5698.5654,52,57.9234,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":127,"volume":715,"transactions":716,"vwap":717},"2026-07-14",55.51,57.8095,0.2329,1626.6364,54,57.3303,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",57.715,57.5766,-0.2034,-0.35,374.086695,36,57.7232,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",57.72,57.78,0.293,0.51,1100,{"date":735,"open":736,"high":610,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",57.41,57.487,0.308,0.54,2000,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":481,"volume":747,"transactions":9,"vwap":744},"2026-07-08",57.011002,57.179,56.8,-0.061,4100,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",57.11,57.28,57.105,57.24,-0.06,-0.1,3600,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-07-06",57.26,57.3,57.2,0.384,0.67,2400,{"date":766,"open":767,"high":759,"low":768,"close":769,"change":770,"percent_change":504,"volume":771,"transactions":9,"vwap":769},"2026-07-02",56.9,56.74,56.916,0.079,8500,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":538,"volume":173,"transactions":9,"vwap":776},"2026-07-01",56.704,57.060001,56.837,-0.009,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":137,"volume":783,"transactions":9,"vwap":781},"2026-06-30",56.48,56.846,0.374,2100,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":669,"volume":789,"transactions":9,"vwap":787},"2026-06-29",56.39,56.472,0.465,1900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",55.64,56.060001,55.62,56.007,0.046,0.08,3800,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":454,"volume":740,"transactions":9,"vwap":802},"2026-06-25",56.44,55.961,-0.081,{"date":805,"open":806,"high":780,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",56.332,55.91,56.042,-0.235,-0.42,3100,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",56.37,56.42,56.277,-0.703,-1.23,26400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":789,"transactions":9,"vwap":825},"2026-06-22",56.93,57.0099983,56.904,56.98,-0.126,-0.22,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-18",57.035,57.106,0.505,0.89,4500,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",57.15,57.25,56.601,-0.568,-0.99,16200,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":798,"transactions":9,"vwap":847},"2026-06-16",57.34,57.38,57.169,-0.044,-0.08,{"date":851,"open":852,"high":760,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",55.5,57.213,0.781,1.38,6200,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":127,"volume":863,"transactions":9,"vwap":861},"2026-06-12",56.45,56.21,56.432,0.226,22300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",55.72,56.23,55.44,56.206,0.709,1.28,4700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":818,"volume":764,"transactions":9,"vwap":878},"2026-06-10",56.029999,56.2,55.48,55.497,-0.691,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-09",56.49,56.53,55.3,56.188,-0.082,-0.15,9900,{"date":890,"open":891,"high":892,"low":860,"close":37,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":37},"2026-06-08",56.65,56.67,0.123,0.22,18500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",56.92,56.99,56.080002,56.147,-0.985,-1.72,51200,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":240,"volume":733,"transactions":9,"vwap":909},"2026-06-04",57.042,57.17,57.132,0.059,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":347,"volume":918,"transactions":9,"vwap":916},"2026-06-03",57.12,57.13,57.013,57.073002,-0.112,1300,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":797,"percent_change":504,"volume":924,"transactions":9,"vwap":923},"2026-06-02",57.22,57.14,57.185,7800,{"date":926,"open":927,"high":928,"low":927,"close":752,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":752},"2026-06-01",56.94,57.16,0.162,0.28,9700,{"date":933,"open":934,"high":585,"low":935,"close":936,"change":937,"percent_change":555,"volume":938,"transactions":9,"vwap":936},"2026-05-29",56.96,56.89,56.943,0.102,22800,{"date":940,"open":941,"high":822,"low":942,"close":943,"change":944,"percent_change":894,"volume":945,"transactions":9,"vwap":943},"2026-05-28",56.78,56.72,56.841,0.127,9000,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":706,"volume":952,"transactions":9,"vwap":950},"2026-05-27",56.59,56.73,56.714,0.133,5100,{"date":954,"open":955,"high":276,"low":815,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",56.61,56.581,0.299,0.53,24700,{"date":961,"open":962,"high":815,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",56.3,56.26,56.282,0.052,0.09,5000,{"date":969,"open":970,"high":971,"low":972,"close":867,"change":973,"percent_change":107,"volume":974,"transactions":9,"vwap":867},"2026-05-21",56.18,56.25,56.145,0.035,3400,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":425,"volume":981,"transactions":9,"vwap":978},"2026-05-20",56.16,56.195,56.084999,0.235,7000,{"date":983,"open":984,"high":860,"low":985,"close":986,"change":987,"percent_change":696,"volume":988,"transactions":9,"vwap":986},"2026-05-19",55.92,55.89,55.96,-0.143,13200,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":210,"volume":995,"transactions":9,"vwap":993},"2026-05-18",56.24,56.075001,56.103,-0.067,4200,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":827,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",56.12,56.28,56.17,-0.125,3500,{"date":1004,"open":1005,"high":814,"low":876,"close":1006,"change":1007,"percent_change":706,"volume":1008,"transactions":9,"vwap":1006},"2026-05-14",56.31,56.295,0.135,3200,{"date":1010,"open":349,"high":780,"low":349,"close":977,"change":522,"percent_change":1011,"volume":1012,"transactions":9,"vwap":977},"2026-05-13",0.36,4400,{"date":1014,"open":986,"high":1015,"low":1016,"close":986,"change":1017,"percent_change":555,"volume":974,"transactions":9,"vwap":986},"2026-05-12",55.99,55.74,0.101,{"date":1019,"open":1020,"high":986,"low":1020,"close":1021,"change":1022,"percent_change":521,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",55.73,55.859,0.069,18000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":797,"volume":1031,"transactions":9,"vwap":1029},"2026-05-08",55.855,55.93,55.78,55.79,0.043,8800,{"date":1033,"open":1034,"high":349,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-07",55.88,55.71,55.747,-0.158,-0.28,7200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-06",55.83,55.95,55.68,55.905,0.261,0.47,9300,{"date":1050,"open":1051,"high":866,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-05",55.56,55.644,0.184,0.33,7700,{"date":1057,"open":1058,"high":1020,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-04",55.57,55.46,-0.089,-0.16,11500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-01",55.61,55.69,55.52,55.549,0.009,0.02,21700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":281,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-30",55.47,55.59,55.41,55.54,0.27,5200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":240,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",55.4,55.45,55.29,55.39,0.055,3900,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-28",55.36,55.19,55.335,-0.024,-0.04,8200,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1078,"volume":1101,"transactions":9,"vwap":1099},"2026-04-27",55.13,55.359,0.148,12500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":199,"volume":1109,"transactions":9,"vwap":1107},"2026-04-24",55.32,55.35,55.11,55.211,-0.014,13300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":454,"volume":1117,"transactions":9,"vwap":1115},"2026-04-23",55.22,55.38,55.091999,55.225,-0.079,10800,{"date":1119,"open":1091,"high":1090,"low":1091,"close":1120,"change":1121,"percent_change":142,"volume":1122,"transactions":9,"vwap":1120},"2026-04-22",55.304,0.179,8000,{"date":1124,"open":1125,"high":1104,"low":1126,"close":1126,"change":1127,"percent_change":755,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",55.14,55.125,-0.057,8300,{"date":1130,"open":1125,"high":884,"low":1131,"close":1132,"change":1133,"percent_change":493,"volume":952,"transactions":9,"vwap":1132},"2026-04-20",55.060001,55.182,-0.038,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1112,"change":1139,"percent_change":545,"volume":1140,"transactions":9,"vwap":1112},"2026-04-17",55.26,55.31,55.21,0.028,6000,{"date":1142,"open":1112,"high":1136,"low":1098,"close":1143,"change":1144,"percent_change":754,"volume":1145,"transactions":9,"vwap":1143},"2026-04-16",55.192,-0.033,185800,{"date":1147,"open":1148,"high":1136,"low":1149,"close":1115,"change":1150,"percent_change":281,"volume":1151,"transactions":9,"vwap":1115},"2026-04-15",55.17,55.070999,0.083,10000,{"date":1153,"open":1112,"high":1112,"low":1154,"close":1155,"change":1156,"percent_change":522,"volume":1157,"transactions":9,"vwap":1155},"2026-04-14",55.033001,55.142,0.11,11300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":127,"volume":1165,"transactions":9,"vwap":1163},"2026-04-13",54.83,55.040001,54.77,55.032001,0.219,5900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":521,"volume":1173,"transactions":9,"vwap":1171},"2026-04-10",54.845,54.91,54.78,54.813,0.064,9500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-09",54.59,54.81,54.555,54.749,0.272,0.5,13900,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-08",54.79,54.42,54.477,0.809,1.51,2700,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":678,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",53.38,53.668,-0.046,4800,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":918,"transactions":9,"vwap":1201},"2026-04-06",53.735,53.71,53.714,0.242,0.45,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1070,"volume":1209,"transactions":9,"vwap":1207},"2026-04-02",53.099998,53.472,0.013,5700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-01",53.55,53.66,53.459,0.292,0.55,2900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-03-31",52.53,53.167,52.38,1.244,2.4,22000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1012,"transactions":9,"vwap":1231},"2026-03-30",52.15,52.26,51.77,51.923,-0.097,-0.19,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-27",52.77,51.87,52.02,-0.78,-1.48,36300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-26",53.09,53.45,52.8,-0.784,-1.46,31500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1181,"volume":1257,"transactions":9,"vwap":1255},"2026-03-25",53.52,53.708,53.5,53.584,0.264,6900,{"date":1259,"open":1260,"high":1254,"low":1206,"close":1261,"change":1233,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-24",53.37,53.32,-0.36,7300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",53.7,53.98,53.51,0.469,0.88,19600,{"date":1273,"open":1212,"high":1212,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":981,"transactions":9,"vwap":1275},"2026-03-20",53.02,53.041,-0.649,-1.21,{"date":1279,"open":1266,"high":1280,"low":1260,"close":1281,"change":1282,"percent_change":723,"volume":1151,"transactions":9,"vwap":1281},"2026-03-19",53.8,53.69,-0.189,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-18",54.428,54.44,53.879,-0.689,-1.26,24500,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1011,"volume":1297,"transactions":9,"vwap":1295},"2026-03-17",54.75,54.56,54.568,0.198,5500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-16",54.415,54.514,54.27,54.37,0.52,0.97,3700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-13",54.26,54.33,53.83,53.85,-0.24,-0.44,5800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":818,"volume":1323,"transactions":9,"vwap":1321},"2026-03-12",54.23,54.32,54.060001,54.09,-0.671,7400,{"date":1325,"open":1177,"high":1326,"low":1327,"close":1328,"change":677,"percent_change":678,"volume":747,"transactions":9,"vwap":1328},"2026-03-11",54.85,54.61,54.761,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1116,"percent_change":454,"volume":1039,"transactions":9,"vwap":1333},"2026-03-10",54.86,55.195,54.811,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1304,"percent_change":1339,"volume":1257,"transactions":9,"vwap":1337},"2026-03-09",54.19,54.89,53.89,0.96,{"date":1341,"open":1342,"high":1343,"low":1319,"close":1303,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1303},"2026-03-06",54.38,54.66,-0.72,-1.31,11100,{"date":1348,"open":1138,"high":1349,"low":1350,"close":1351,"change":220,"percent_change":1352,"volume":974,"transactions":9,"vwap":1351},"2026-03-05",55.33,54.68,55.09,-0.69,{"date":1354,"open":1355,"high":1067,"low":1356,"close":1074,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1074},"2026-03-04",55.23,55.014999,0.44,0.8,6400,{"date":1361,"open":1327,"high":1362,"low":1310,"close":1363,"change":356,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-03",55.16,55.029999,-0.95,34800,{"date":1367,"open":1355,"high":1051,"low":1368,"close":1051,"change":240,"percent_change":555,"volume":1369,"transactions":9,"vwap":1051},"2026-03-02",55.2,5600,{"date":1371,"open":1372,"high":1059,"low":1148,"close":1059,"change":1233,"percent_change":473,"volume":1373,"transactions":9,"vwap":1059},"2026-02-27",55.27,29800,{"date":1375,"open":1376,"high":1376,"low":1074,"close":1377,"change":1378,"percent_change":336,"volume":1379,"transactions":9,"vwap":1377},"2026-02-26",55.9,55.65,-0.27,3000,{"date":1381,"open":1382,"high":1383,"low":1382,"close":984,"change":930,"percent_change":1181,"volume":1384,"transactions":9,"vwap":984},"2026-02-25",55.82,55.97,4000,{"date":1386,"open":1387,"high":1388,"low":1387,"close":792,"change":1389,"percent_change":137,"volume":1390,"transactions":9,"vwap":792},"2026-02-24",55.12,55.7,0.364,1400,{"date":1392,"open":1028,"high":1028,"low":1393,"close":1394,"change":1395,"percent_change":651,"volume":995,"transactions":9,"vwap":1394},"2026-02-23",55.25,55.276,-0.484,{"date":1397,"open":1104,"high":1398,"low":1104,"close":1398,"change":1399,"percent_change":386,"volume":747,"transactions":9,"vwap":1398},"2026-02-20",55.76,0.34,{"date":1401,"open":1402,"high":1403,"low":1112,"close":1403,"change":755,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-19",55.375,55.42,-0.18,1200,{"date":1407,"open":1408,"high":1066,"low":1137,"close":1067,"change":1054,"percent_change":1409,"volume":834,"transactions":9,"vwap":1067},"2026-02-18",55.34,0.6,{"date":1411,"open":1112,"high":1412,"low":1413,"close":1091,"change":1414,"percent_change":199,"volume":1415,"transactions":9,"vwap":1091},"2026-02-17",55.305,54.92,-0.015,7100,{"date":1417,"open":1136,"high":1067,"low":1125,"close":1418,"change":1419,"percent_change":210,"volume":1420,"transactions":9,"vwap":1418},"2026-02-13",55.205,-0.064,12200,{"date":1422,"open":793,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-12",56.11,55.269,-0.621,-1.11,10300,{"date":1429,"open":793,"high":1430,"low":1075,"close":985,"change":281,"percent_change":1078,"volume":1431,"transactions":9,"vwap":985},"2026-02-11",56.07,19800,{"date":1433,"open":1434,"high":793,"low":1016,"close":1016,"change":887,"percent_change":1378,"volume":856,"transactions":9,"vwap":1016},"2026-02-10",55.955,{"date":1436,"open":1437,"high":349,"low":1075,"close":985,"change":966,"percent_change":1438,"volume":1439,"transactions":9,"vwap":985},"2026-02-09",55.6,0.16,7600,{"date":1441,"open":1112,"high":1442,"low":1112,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-06",55.8,1.11,2.03,6700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-05",54.975,55.028999,54.58,54.69,-0.578,-1.05,13700,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":810,"volume":1461,"transactions":9,"vwap":1459},"2026-02-04",55.575,55.061001,55.268,-0.232,123000,{"date":1463,"open":349,"high":349,"low":1393,"close":852,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":852},"2026-02-03",-0.43,-0.77,12100,{"date":1468,"open":1082,"high":1015,"low":1082,"close":1027,"change":522,"percent_change":1011,"volume":1469,"transactions":9,"vwap":1027},"2026-02-02",6500,{"date":1471,"open":1376,"high":1376,"low":1472,"close":1020,"change":260,"percent_change":1473,"volume":1196,"transactions":9,"vwap":1020},"2026-01-30",55.605,-0.3,{"date":1475,"open":1442,"high":1376,"low":1476,"close":1376,"change":1070,"percent_change":660,"volume":1477,"transactions":9,"vwap":1376},"2026-01-29",55.469,6300,{"date":1479,"open":807,"high":807,"low":1066,"close":1034,"change":240,"percent_change":555,"volume":1109,"transactions":9,"vwap":1034},"2026-01-28",{"date":1481,"open":792,"high":986,"low":1482,"close":1028,"change":1483,"percent_change":763,"volume":1484,"transactions":9,"vwap":1028},"2026-01-27",55.55,0.37,14700,{"date":1486,"open":1085,"high":1487,"low":1085,"close":1076,"change":504,"percent_change":122,"volume":1488,"transactions":9,"vwap":1076},"2026-01-26",55.58,6100,{"date":1490,"open":1491,"high":1372,"low":547,"close":1372,"change":122,"percent_change":1203,"volume":1492,"transactions":9,"vwap":1372},"2026-01-23",55.02,13100,{"date":1494,"open":1495,"high":1112,"low":1496,"close":1491,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1491},"2026-01-22",54.97,54.84,0.316,0.58,10500,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":102,"volume":995,"transactions":9,"vwap":1504},"2026-01-21",54.21,54.922,54.704,0.545,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-20",54.34,54.659,54.115,54.159,-0.981,-1.78,11900,{"date":1516,"open":1517,"high":1112,"low":1517,"close":1125,"change":281,"percent_change":1078,"volume":1518,"transactions":9,"vwap":1125},"2026-01-16",54.99,5300,{"date":1520,"open":1161,"high":1387,"low":1517,"close":1517,"change":623,"percent_change":1521,"volume":771,"transactions":9,"vwap":1517},"2026-01-15",0.13,{"date":1523,"open":1517,"high":1517,"low":1524,"close":1413,"change":347,"percent_change":1262,"volume":1306,"transactions":9,"vwap":1413},"2026-01-14",54.62,{"date":1526,"open":794,"high":794,"low":547,"close":1387,"change":210,"percent_change":827,"volume":1122,"transactions":9,"vwap":1387},"2026-01-13",{"date":1528,"open":1529,"high":1136,"low":1529,"close":1530,"change":660,"percent_change":623,"volume":771,"transactions":9,"vwap":1530},"2026-01-12",55.099998,55.24,{"date":1532,"open":1533,"high":1112,"low":1534,"close":1368,"change":127,"percent_change":38,"volume":1157,"transactions":9,"vwap":1368},"2026-01-09",54.94,54.88,{"date":1536,"open":1537,"high":1538,"low":1170,"close":1539,"change":1540,"percent_change":210,"volume":1541,"transactions":9,"vwap":1539},"2026-01-08",54.815,54.899,54.8,-0.065,1800,{"date":1543,"open":1544,"high":1544,"low":1331,"close":1545,"change":260,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-07",55.080002,54.865,-0.31,8600,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1304,"volume":1323,"transactions":9,"vwap":1551},"2026-01-06",54.719,55.035,0.285,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1293,"change":463,"percent_change":425,"volume":1557,"transactions":9,"vwap":1293},"2026-01-05",54.65,54.82,25000,{"date":1559,"open":1560,"high":1106,"low":1561,"close":1562,"change":240,"percent_change":555,"volume":967,"transactions":9,"vwap":1562},"2026-01-02",54.67,54.384,54.52,{"date":1564,"open":1293,"high":1293,"low":1565,"close":1186,"change":1473,"percent_change":1566,"volume":1117,"transactions":9,"vwap":1186},"2025-12-31",54.405,-0.55,{"date":1568,"open":1539,"high":1539,"low":1569,"close":1570,"change":1094,"percent_change":493,"volume":1571,"transactions":9,"vwap":1570},"2025-12-30",54.685,54.72,9600,{"date":1573,"open":1574,"high":1574,"low":1450,"close":1574,"change":849,"percent_change":887,"volume":1575,"transactions":9,"vwap":1574},"2025-12-29",54.76,11800,{"date":1577,"open":1326,"high":1331,"low":1578,"close":1496,"change":1070,"percent_change":660,"volume":1488,"transactions":9,"vwap":1496},"2025-12-26",54.752,{"date":1580,"open":1539,"high":1556,"low":1581,"close":1556,"change":443,"percent_change":147,"volume":1582,"transactions":9,"vwap":1556},"2025-12-24",54.6,12600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1327,"change":555,"percent_change":1054,"volume":981,"transactions":9,"vwap":1327},"2025-12-23",54.47,55.15,54.43,{"date":1589,"open":1303,"high":1587,"low":1590,"close":1587,"change":142,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1587},"2025-12-22",54.279,0.59,11400,{"date":1594,"open":1213,"high":1595,"low":1213,"close":1596,"change":1597,"percent_change":833,"volume":1439,"transactions":9,"vwap":1596},"2025-12-19",54.63,54.11,0.475,{"date":1599,"open":1600,"high":1213,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1359,"transactions":9,"vwap":1602},"2025-12-18",53.59,53.581,53.635,0.445,0.84,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":250,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-17",53.68,53.19,-0.97,8900,{"date":1612,"open":1613,"high":1200,"low":1245,"close":1200,"change":347,"percent_change":1614,"volume":1359,"transactions":9,"vwap":1200},"2025-12-16",53.65,-0.37,{"date":1616,"open":1336,"high":1336,"low":1312,"close":1617,"change":538,"percent_change":1094,"volume":1618,"transactions":9,"vwap":1617},"2025-12-15",53.91,5400,{"date":1620,"open":1302,"high":1302,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1173,"transactions":9,"vwap":1622},"2025-12-12",53.365,53.93,-0.32,-0.59,{"date":1626,"open":1627,"high":547,"low":1627,"close":1628,"change":706,"percent_change":1357,"volume":1518,"transactions":9,"vwap":1628},"2025-12-11",53.99,54.25,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":281,"percent_change":930,"volume":1263,"transactions":9,"vwap":1634},"2025-12-10",53.84,54.15,53.76,54.0099983,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1070,"percent_change":660,"volume":1488,"transactions":9,"vwap":1640},"2025-12-09",53.87,53.9,53.77,53.86,{"date":1642,"open":1338,"high":1643,"low":1199,"close":1631,"change":1644,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1631},"2025-12-08",53.92,0,4600,{"date":1647,"open":1648,"high":1312,"low":1649,"close":1631,"change":1650,"percent_change":142,"volume":1257,"transactions":9,"vwap":1631},"2025-12-05",53.781,53.185,0.17,{"date":1652,"open":1653,"high":1281,"low":1654,"close":1655,"change":240,"percent_change":1656,"volume":1518,"transactions":9,"vwap":1655},"2025-12-04",53.61,53.57,53.67,0.19,{"date":1658,"open":1659,"high":1281,"low":1245,"close":1654,"change":1660,"percent_change":504,"volume":1661,"transactions":9,"vwap":1654},"2025-12-03",53.48,0.073,11700,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":503,"percent_change":1438,"volume":756,"transactions":9,"vwap":1666},"2025-12-02",53.62,53.435,53.497,{"date":1668,"open":1669,"high":1654,"low":1669,"close":1670,"change":1060,"percent_change":260,"volume":1087,"transactions":9,"vwap":1670},"2025-12-01",53.2,53.412,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":463,"volume":995,"transactions":9,"vwap":1674},"2025-11-28",53.35,53.501,0.124,{"date":1677,"open":1673,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":945,"transactions":9,"vwap":1680},"2025-11-26",53.451,53.23,53.377,0.218,0.41,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":1689,"volume":1031,"transactions":9,"vwap":1686},"2025-11-25",52.755,53.159,52.701,0.429,0.81,{"date":1691,"open":1692,"high":1236,"low":1229,"close":1693,"change":1694,"percent_change":82,"volume":1315,"transactions":9,"vwap":1693},"2025-11-24",52.4,52.73,0.699,{"date":1696,"open":1697,"high":1222,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1514,"transactions":9,"vwap":1699},"2025-11-21",51.65,51.507,52.030998,0.424,0.82,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1276,"percent_change":1706,"volume":1499,"transactions":9,"vwap":1705},"2025-11-20",53.15,51.607,-1.24,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":894,"volume":1165,"transactions":9,"vwap":1712},"2025-11-19",52.16,52.5,52.018002,52.256,0.116,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1571,"transactions":9,"vwap":1719},"2025-11-18",52.35,52.41,51.97,52.14,-0.305,-0.58,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1257,"transactions":9,"vwap":1727},"2025-11-17",52.69,52.982,52.33,52.445,-0.425,-0.8,{"date":1731,"open":1716,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1521,"volume":1610,"transactions":9,"vwap":1734},"2025-11-14",53.029999,52.311,52.87,0.067,{"date":1737,"open":1738,"high":1738,"low":1236,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-13",53.4,52.803,-0.633,-1.18,38100,{"date":1744,"open":1212,"high":1212,"low":1745,"close":1746,"change":1747,"percent_change":545,"volume":1748,"transactions":9,"vwap":1746},"2025-11-12",53.411,53.436,0.026,2500,{"date":1750,"open":1679,"high":108,"low":1679,"close":1751,"change":107,"percent_change":1156,"volume":811,"transactions":9,"vwap":1751},"2025-11-11",53.41,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1673,"change":1757,"percent_change":1758,"volume":1048,"transactions":9,"vwap":1673},"2025-11-10",53.0099983,53.39,53,0.666,1.26,{"date":1760,"open":1761,"high":1724,"low":1762,"close":1763,"change":1764,"percent_change":1156,"volume":924,"transactions":9,"vwap":1763},"2025-11-07",52.48,52.060001,52.684,0.058,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":952,"transactions":9,"vwap":1769},"2025-11-06",52.93,52.565,52.626,-0.346,-0.65,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1488,"transactions":9,"vwap":1776},"2025-11-05",52.81,53.12,52.972,0.154,0.29,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":347,"volume":1785,"transactions":9,"vwap":1783},"2025-11-04",52.62,52.979,52.818,-0.107,10100,{"date":1787,"open":1244,"high":1244,"low":1788,"close":1789,"change":1790,"percent_change":112,"volume":1499,"transactions":9,"vwap":1789},"2025-11-03",52.885,52.925,-0.004,{"date":1792,"open":1793,"high":1793,"low":1246,"close":1794,"change":1644,"percent_change":1644,"volume":1795,"transactions":9,"vwap":1794},"2025-10-31",52.999,52.929,8100,{"date":1797,"open":1756,"high":1732,"low":1798,"close":1794,"change":1799,"percent_change":1623,"volume":1023,"transactions":9,"vwap":1794},"2025-10-30",52.85,-0.171,{"date":1801,"open":1756,"high":1802,"low":1803,"close":1206,"change":1804,"percent_change":522,"volume":1173,"transactions":9,"vwap":1206},"2025-10-29",53.152,52.99,0.107,{"date":1806,"open":1704,"high":1704,"low":1807,"close":1808,"change":1809,"percent_change":240,"volume":1209,"transactions":9,"vwap":1808},"2025-10-28",52.9,52.993,0.053,{"date":1811,"open":1803,"high":1803,"low":1812,"close":1813,"change":1814,"percent_change":1498,"volume":1815,"transactions":9,"vwap":1813},"2025-10-27",52.82,52.94,0.305,13500,{"date":1817,"open":1818,"high":1724,"low":1819,"close":1820,"change":574,"percent_change":1181,"volume":1571,"transactions":9,"vwap":1820},"2025-10-24",52.65,52.55,52.635,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":732,"volume":1827,"transactions":9,"vwap":1825},"2025-10-23",52.164,52.49,52.375,0.268,22100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1196,"transactions":9,"vwap":1833},"2025-10-22",52.2,52.286,51.89,52.107,-0.173,-0.33,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":930,"volume":1209,"transactions":9,"vwap":1841},"2025-10-21",52.099998,52.3,52.080002,52.28,0.145,{"date":1844,"open":1845,"high":1709,"low":1846,"close":1847,"change":1848,"percent_change":1358,"volume":1151,"transactions":9,"vwap":1847},"2025-10-20",52.029999,51.88,52.135,0.412,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":763,"volume":1618,"transactions":9,"vwap":1852},"2025-10-17",51.45,51.723,51.37,0.345,{"date":1856,"open":1857,"high":1846,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":938,"transactions":9,"vwap":1859},"2025-10-16",51.828,51.247,51.378,-0.236,-0.46,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":463,"volume":1122,"transactions":9,"vwap":1867},"2025-10-15",51.702,51.9,51.5,51.614,0.118,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":538,"volume":981,"transactions":9,"vwap":1874},"2025-10-14",51.25,51.739,51.02,51.496,-0.011,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1698,"change":1880,"percent_change":1881,"volume":1209,"transactions":9,"vwap":1698},"2025-10-13",51.22,51.56,0.657,1.29,{"date":1883,"open":1884,"high":708,"low":26,"close":26,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":26},"2025-10-10",51.98,-1.044,-2.01,22400,{"date":1889,"open":1832,"high":708,"low":1890,"close":1891,"change":1892,"percent_change":849,"volume":1499,"transactions":9,"vwap":1891},"2025-10-09",51.83,51.894,-0.041,{"date":1894,"open":1895,"high":1718,"low":1895,"close":1896,"change":1897,"percent_change":142,"volume":1898,"transactions":9,"vwap":1896},"2025-10-08",51.74,51.935,0.168,15900,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":473,"volume":1795,"transactions":9,"vwap":1903},"2025-10-07",52.049999,51.7,51.767,-0.177,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":1650,"volume":1346,"transactions":9,"vwap":1908},"2025-10-06",51.76,51.944,51.75,0.088,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1656,"volume":1785,"transactions":9,"vwap":1916},"2025-10-03",51.91,51.928,51.84,51.856,0.096,{"date":1919,"open":1865,"high":1865,"low":1920,"close":1907,"change":677,"percent_change":755,"volume":1921,"transactions":9,"vwap":1907},"2025-10-02",51.73,9800,{"date":1923,"open":1866,"high":1924,"low":1866,"close":1924,"change":1925,"percent_change":706,"volume":1263,"transactions":9,"vwap":1924},"2025-10-01",51.81,0.126,{"date":1927,"open":1697,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":894,"volume":1427,"transactions":9,"vwap":1928},"2025-09-30",51.684,51.502,0.111,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":894,"volume":1571,"transactions":9,"vwap":1936},"2025-09-29",51.68,51.689,51.495,51.573,0.115,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1868,"percent_change":463,"volume":1469,"transactions":9,"vwap":1943},"2025-09-26",51.352,51.49,51.3,51.458,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1414,"percent_change":199,"volume":1950,"transactions":9,"vwap":1949},"2025-09-25",51.28,51.36,51.13,51.34,21900,{"date":1952,"open":1853,"high":1953,"low":1942,"close":1954,"change":199,"percent_change":754,"volume":1346,"transactions":9,"vwap":1954},"2025-09-24",51.435,51.355,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1661,"transactions":9,"vwap":1960},"2025-09-23",51.544,51.619,51.35,51.385,-0.205,-0.4,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":521,"percent_change":463,"volume":1122,"transactions":9,"vwap":1968},"2025-09-22",51.55,51.63,51.455,51.59,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":555,"volume":1815,"transactions":9,"vwap":1973},"2025-09-19",51.57,51.4,51.47,0.092,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1859,"change":1979,"percent_change":122,"volume":1980,"transactions":9,"vwap":1859},"2025-09-18",51.46,51.29,0.128,13600,{"date":1982,"open":1978,"high":1978,"low":1983,"close":1871,"change":1984,"percent_change":529,"volume":1785,"transactions":9,"vwap":1871},"2025-09-17",51.099998,0.006,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":240,"volume":1992,"transactions":9,"vwap":1990},"2025-09-16",51.258,51.27,51.19,51.244,0.051,21100,{"date":1994,"open":1871,"high":1871,"low":1995,"close":1996,"change":1150,"percent_change":1438,"volume":1997,"transactions":9,"vwap":1996},"2025-09-15",51.11,51.193,23700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1995,"change":1172,"percent_change":1521,"volume":2003,"transactions":9,"vwap":1995},"2025-09-12",51.14,51.164,51.080002,16300,{"date":2005,"open":625,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1181,"volume":1101,"transactions":9,"vwap":2008},"2025-09-11",51.09,50.94,51.046001,0.254,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1156,"volume":2017,"transactions":9,"vwap":2015},"2025-09-10",50.96,50.984,50.73,50.792,0.054,12300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":863,"transactions":9,"vwap":2023},"2025-09-09",50.68,50.74,50.53,50.738,0.152,0.3,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":443,"volume":2033,"transactions":9,"vwap":2031},"2025-09-08",50.44,50.65,50.431,50.586,0.106,17900,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":210,"percent_change":1313,"volume":2039,"transactions":9,"vwap":2038},"2025-09-05",50.81,50.28,50.48,14200,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":1604,"volume":2045,"transactions":9,"vwap":2043},"2025-09-04",50.25,50.6,0.423,21300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":894,"volume":1420,"transactions":9,"vwap":2051},"2025-09-03",50.14,50.297,50.049999,50.177,0.112,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":220,"volume":2059,"transactions":9,"vwap":2056},"2025-09-02",49.89,50.064999,49.75,-0.193,49600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":250,"volume":2067,"transactions":9,"vwap":2065},"2025-08-29",50.5,51.67,50.215,50.258,-0.262,30400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":521,"percent_change":706,"volume":2074,"transactions":9,"vwap":2073},"2025-08-28",50.49,50.55,50.34,50.52,24100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1156,"percent_change":894,"volume":2081,"transactions":9,"vwap":2080},"2025-08-27",50.31,50.428,50.231,50.4,42700,{"date":2083,"open":2048,"high":2084,"low":2085,"close":2084,"change":504,"percent_change":930,"volume":2086,"transactions":9,"vwap":2084},"2025-08-26",50.29,50.056,26800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":493,"percent_change":454,"volume":2093,"transactions":9,"vwap":2092},"2025-08-25",50.23,50.265,50.029999,50.15,53800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-22",49.77,51.845,49.7,50.22,0.585,1.18,73600,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1835,"volume":2109,"transactions":9,"vwap":2107},"2025-08-21",50,49.53,49.635,-0.165,35300,{"date":2111,"open":2112,"high":2113,"low":175,"close":2114,"change":2115,"percent_change":112,"volume":2116,"transactions":9,"vwap":2114},"2025-08-20",49.855,49.86,49.8,-0.007,23800,{"date":179,"open":2105,"high":2105,"low":2118,"close":2119,"change":2058,"percent_change":308,"volume":952,"transactions":9,"vwap":2119},49.792,49.807]