[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPRE":3,"homepage-market-summary":29,"stock-historical-JPRE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPRE","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 Realty Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5269,1.24704,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.35,49.15,49.6,49.13,0.22,0.45,35595.349539,55.23,46.24,26672.651635812,34.6,1095,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},45.89,26776,9773262.908953,6.27,"2025-04-22",[181,184,192,202,212,223,232,242,251,261,270,280,291,301,309,319,328,338,348,359,368,378,388,396,405,414,425,435,443,453,463,473,482,491,500,509,517,527,537,545,555,564,571,582,592,601,610,617,625,634,643,654,663,674,683,691,700,709,716,724,730,737,743,748,755,760,767,773,780,787,793,799,804,812,820,827,831,837,842,846,853,860,867,876,882,888,896,904,910,917,922,926,932,939,946,953,958,962,968,975,984,990,996,1002,1009,1014,1020,1024,1031,1037,1042,1048,1052,1058,1065,1071,1077,1082,1089,1095,1101,1108,1115,1121,1130,1137,1144,1153,1160,1168,1177,1185,1192,1197,1203,1208,1215,1222,1229,1237,1244,1250,1258,1264,1271,1278,1283,1289,1294,1302,1307,1312,1317,1323,1328,1334,1340,1346,1351,1356,1363,1368,1375,1381,1387,1395,1402,1408,1416,1422,1428,1434,1441,1447,1453,1459,1467,1473,1477,1483,1489,1494,1501,1509,1514,1520,1526,1532,1539,1545,1550,1557,1562,1568,1574,1580,1585,1589,1596,1602,1608,1612,1616,1622,1625,1632,1637,1642,1645,1652,1658,1665,1671,1676,1679,1682,1689,1691,1696,1699,1705,1709,1716,1722,1726,1731,1736,1741,1746,1752,1755,1760,1767,1774,1781,1789,1796,1803,1810,1816,1822,1826,1832,1838,1844,1847,1854,1857,1860,1863,1866,1868,1871,1875,1879,1882,1888,1892,1896,1901,1905,1908,1911,1916,1920,1924,1927,1934,1940,1944,1948,1953,1956,1960,1964,1969,1974,1978,1984,1990,1994,1997,2000,2005,2010,2013,2019,2025,2032,2035,2041,2045,2048,2052,2055,2060,2066,2071,2076,2082,2089,2093,2097,2104,2109,2115,2121,2126,2129,2133,2138,2142,2145,2148,2150,2152,2157,2160,2163,2167,2171,2177,2180,2185,2190,2194,2199,2202,2205,2208,2214,2218,2221,2224,2228,2231,2233,2236,2239,2242,2246,2251,2254,2261,2266,2272,2277,2280,2283,2288,2295,2300,2303,2306,2309,2312,2315,2318,2321,2323,2325,2329,2335,2339,2343],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},269,49.4008,{"date":185,"open":186,"high":186,"low":137,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",49.33,-0.28,-0.57,41544.65929,213,49.0005,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",49.7164,49.39,49.41,-0.53,-1.06,75672.9357,204,49.4364,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":106,"volume":209,"transactions":210,"vwap":211},"2026-09-29",50.03,50.06,49.69,49.94,0.03,15569.120344,161,49.802,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",50.17,50.2,49.76,49.91,-0.11,-0.22,25320.308591,334,49.993,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":187,"volume":229,"transactions":230,"vwap":231},"2026-09-25",50.16,49.7899,50.02,-0.14,16713.200045,181,49.9954,{"date":233,"open":234,"high":235,"low":236,"close":225,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",50.49,50.57,50.13,-0.121,-0.24,19406.273756,264,50.3634,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",50.68,50.281,-0.669,-1.31,7533.9867,221,50.547,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",51.09,50.85,50.95,-0.4,-0.78,11520.192294,236,51.0013,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":51,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",51.18,51.4,51.35,0.96,13747.131344,174,51.3178,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",51.03,51.07,50.86,-0.45,-0.88,17892.593208,270,50.9916,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",51.38,51.43,51.14,51.31,0.1846,0.36,11359.496816,124,51.3107,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":187,"volume":298,"transactions":299,"vwap":300},"2026-09-16",51.37,51.8,50.955,51.1254,-0.1446,13423.578,130,51.3864,{"date":302,"open":303,"high":303,"low":273,"close":304,"change":305,"percent_change":218,"volume":306,"transactions":307,"vwap":308},"2026-09-15",51.41,51.27,-0.0567,7284.66,138,51.2327,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",51.22,51.49,51.3267,-0.3833,-0.74,8279.900056,149,51.2983,{"date":320,"open":321,"high":322,"low":323,"close":321,"change":151,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",51.71,51.865,51.64,0.68,5023.8813,114,51.736,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":257,"volume":335,"transactions":336,"vwap":337},"2026-09-10",51.779,51.895,51.24,51.36,-0.4018,12208.707765,117,51.3715,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",52.28,51.6253,51.7618,-0.5037,-0.96,8071.18883,116,51.7566,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",52.13,52.49,52.041,52.2655,0.146,0.28,6526.707423,139,52.268,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":315,"volume":365,"transactions":366,"vwap":367},"2026-09-04",52.44,52.58,52.1195,-0.3905,23479.411782,162,52.4372,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",52.23,52.51,52.03,0.44,0.85,9306.041151,121,52.2894,{"date":379,"open":380,"high":381,"low":372,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",52.08,52.17,52.07,-0.32,-0.61,8607.402575,126,52.0682,{"date":389,"open":390,"high":371,"low":391,"close":392,"change":208,"percent_change":106,"volume":393,"transactions":394,"vwap":395},"2026-09-01",52.32,52.205,52.39,18613.8805,189,52.3473,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":384,"volume":402,"transactions":403,"vwap":404},"2026-08-31",52.68,52,52.36,-0.3206,100649.602763,128,52.3232,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",53.35,52.6806,-0.4181,-0.79,7324.442117,113,52.8887,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",53.36,53.42,53.0144,53.0987,-0.4936,-0.92,8097.2883,147,53.1481,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",53.735,53.57,53.5923,-0.2033,-0.38,4231.261522,118,53.6395,{"date":436,"open":428,"high":437,"low":428,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":386,"vwap":442},"2026-08-25",53.8851,53.7956,0.1296,0.24,6306.116009,53.8202,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":326,"vwap":452},"2026-08-24",53.51,53.67,53.235,53.666,0.2564,0.48,4370.338916,53.4976,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",53.65,53.22,53.4096,-0.0303,-0.06,10177.474217,140,53.3514,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",53.15,53.6162,53.4399,0.1399,0.26,12856.0857,166,53.4994,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":287,"percent_change":324,"volume":479,"transactions":480,"vwap":481},"2026-08-19",53.29,53.3494,52.87,53.3,8756.899647,156,53.1023,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",53.4369,52.94,-0.23,-0.43,13743.750547,152,53.161,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":256,"percent_change":497,"volume":498,"transactions":366,"vwap":499},"2026-08-17",53.13,53.212923,53.04,53.17,-0.75,8012.456817,53.1674,{"date":501,"open":502,"high":503,"low":504,"close":428,"change":21,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",53.56,53.62,53.47,0.41,8993.932218,222,53.5624,{"date":510,"open":511,"high":512,"low":511,"close":407,"change":513,"percent_change":58,"volume":514,"transactions":515,"vwap":516},"2026-08-13",52.81,53.46,0.63,6777.442278,148,53.2792,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",52.22,52.73,52.72,0.6898,1.33,14394.9147,112,52.593,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",52.34,52.41,52.0302,-0.6198,-1.18,5570.210488,159,52.2549,{"date":538,"open":495,"high":495,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":299,"vwap":544},"2026-08-10",52.45,52.65,-0.67,-1.26,10560.301443,52.6714,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":121,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",53.23,53.52,53.185,53.32,0.47,9560.047714,170,53.3373,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":433,"vwap":563},"2026-08-06",53.7,52.98,53.07,-0.49,-0.91,11534.8967,53.1784,{"date":565,"open":566,"high":502,"low":493,"close":502,"change":567,"percent_change":568,"volume":569,"transactions":461,"vwap":570},"2026-08-05",53.48,0.18,0.34,10589.655,53.3504,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",53.18,53.495,52.64,53.38,-0.2,-0.37,15173.097639,220,53.2401,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",54.03,53.41,53.58,0.02,0.04,12091.692075,230,53.6175,{"date":593,"open":594,"high":594,"low":595,"close":502,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",53.86,53.31,-0.3,-0.56,28957.795401,249,53.5948,{"date":602,"open":603,"high":603,"low":604,"close":594,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",55.03,53.6,-0.73,-1.34,14380.355601,153,53.9531,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":218,"percent_change":577,"volume":615,"transactions":535,"vwap":616},"2026-07-29",54.77,54.25,54.59,12447.908978,54.4751,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":111,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",55.22,54.7,-0.02,19954.10404,145,55.0437,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":187,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",55.18,54.57,54.71,-0.51,25279.14199,163,54.6692,{"date":635,"open":636,"high":24,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",54.08,54.99,1.2692,2.36,45817.021278,260,55.0428,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",53.74,54.005,53.685,53.7208,-0.0389,-0.07,5122.483713,103,53.7929,{"date":655,"open":656,"high":656,"low":427,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",54.23,53.7597,-0.3403,-0.63,6048.939869,134,53.8773,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",54.09,54.13,53.92,54.1,0.2983,0.55,35865.625828,195,54.0429,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":197,"volume":680,"transactions":681,"vwap":682},"2026-07-20",54.215,53.715,53.8017,-0.2883,4749.940112,105,53.8406,{"date":684,"open":685,"high":686,"low":687,"close":665,"change":621,"percent_change":688,"volume":689,"transactions":299,"vwap":690},"2026-07-17",54.11,54.5,53.84,-0.04,17042.146609,53.9549,{"date":692,"open":693,"high":685,"low":694,"close":685,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",53.03,52.965,1.15,2.17,27833.210419,173,53.8317,{"date":701,"open":416,"high":416,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",52.79,52.96,-0.0968,-0.18,9203.673303,155,53.0686,{"date":710,"open":465,"high":465,"low":711,"close":712,"change":713,"percent_change":650,"volume":714,"transactions":535,"vwap":715},"2026-07-14",52.83,53.0568,-0.0372,14230.807312,52.9493,{"date":717,"open":576,"high":576,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":423,"vwap":723},"2026-07-13",52.97,53.094,0.244,0.46,22957.240681,53.0712,{"date":725,"open":726,"high":726,"low":539,"close":727,"change":728,"percent_change":355,"volume":729,"transactions":9,"vwap":727},"2026-07-10",53.040001,52.85,0.15,52500,{"date":731,"open":732,"high":733,"low":540,"close":734,"change":106,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-09",52.8,52.92,52.7,0.11,20800,{"date":738,"open":739,"high":739,"low":740,"close":575,"change":257,"percent_change":741,"volume":742,"transactions":9,"vwap":575},"2026-07-08",53.27,52.62,-1.46,13300,{"date":744,"open":550,"high":745,"low":550,"close":417,"change":37,"percent_change":746,"volume":747,"transactions":9,"vwap":417},"2026-07-07",53.679,1.39,12200,{"date":749,"open":739,"high":739,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",52.54,52.69,-0.44,-0.83,45900,{"date":756,"open":751,"high":493,"low":751,"close":493,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":493},"2026-07-02",0.67,1.28,10500,{"date":761,"open":340,"high":762,"low":763,"close":764,"change":355,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-01",52.75,52.26,52.46,0.54,6000,{"date":768,"open":751,"high":751,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",52.18,-0.98,-1.84,130900,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":597,"volume":779,"transactions":9,"vwap":777},"2026-06-29",53.4,52.74,53.16,-0.299,13000,{"date":781,"open":726,"high":107,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",53.0099983,53.459,0.729,1.38,9100,{"date":788,"open":789,"high":789,"low":790,"close":520,"change":728,"percent_change":791,"volume":792,"transactions":9,"vwap":520},"2026-06-25",52.89,52.146,0.29,18800,{"date":794,"open":795,"high":511,"low":400,"close":362,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":362},"2026-06-24",52.57,-0.079,-0.15,15900,{"date":800,"open":801,"high":521,"low":801,"close":802,"change":551,"percent_change":65,"volume":803,"transactions":9,"vwap":802},"2026-06-23",52.099998,52.659,23500,{"date":805,"open":323,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-22",52.4,51.56,52.189,0.669,1.3,9400,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-18",52.040001,51.505,51.52,-0.087,-0.17,10100,{"date":821,"open":520,"high":762,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",51.53,51.607,-1.203,-2.28,11800,{"date":828,"open":726,"high":559,"low":829,"close":511,"change":106,"percent_change":735,"volume":830,"transactions":9,"vwap":511},"2026-06-16",52.695,7200,{"date":832,"open":547,"high":833,"low":834,"close":762,"change":578,"percent_change":835,"volume":836,"transactions":9,"vwap":762},"2026-06-15",53.34,52.615,-0.7,14500,{"date":838,"open":789,"high":839,"low":789,"close":840,"change":22,"percent_change":374,"volume":841,"transactions":9,"vwap":840},"2026-06-12",53.28,53.12,20300,{"date":843,"open":734,"high":485,"low":539,"close":844,"change":621,"percent_change":688,"volume":845,"transactions":9,"vwap":844},"2026-06-11",52.67,39700,{"date":847,"open":848,"high":849,"low":540,"close":751,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":751},"2026-06-10",52.825,53.035,0.064,0.12,44100,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":736,"transactions":9,"vwap":857},"2026-06-09",51.77,52.82,52.626,1.198,2.33,{"date":861,"open":370,"high":370,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",51.33,51.428,-0.911,-1.74,10600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",51.78,52.595,51.55,52.339,0.598,1.16,9700,{"date":877,"open":285,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":759,"transactions":9,"vwap":878},"2026-06-04",51.741,51.135,0.971,1.91,{"date":883,"open":884,"high":333,"low":885,"close":885,"change":459,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-03",50.94,50.77,-0.12,13200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":568,"volume":895,"transactions":9,"vwap":893},"2026-06-02",50.59,50.9,50.54,50.83,0.17,28300,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-01",51.139,51.28,50.66,-1.05,-2.03,19100,{"date":905,"open":906,"high":906,"low":907,"close":321,"change":560,"percent_change":908,"volume":909,"transactions":9,"vwap":321},"2026-05-29",52.15,51.625,-0.94,203800,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":560,"volume":916,"transactions":9,"vwap":914},"2026-05-28",52.42,52.59,52.2,-0.256,8500,{"date":918,"open":398,"high":511,"low":919,"close":919,"change":920,"percent_change":578,"volume":921,"transactions":9,"vwap":919},"2026-05-27",52.456,-0.194,5700,{"date":923,"open":740,"high":711,"low":539,"close":540,"change":21,"percent_change":924,"volume":925,"transactions":9,"vwap":540},"2026-05-26",0.42,11400,{"date":927,"open":928,"high":751,"low":381,"close":929,"change":930,"percent_change":728,"volume":931,"transactions":9,"vwap":929},"2026-05-22",52.6,52.43,0.08,12400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":587,"percent_change":588,"volume":938,"transactions":9,"vwap":937},"2026-05-21",52.14,52.38,52.055,52.35,20900,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",51.67,52.33,0.57,1.1,87300,{"date":947,"open":948,"high":855,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",51.48,51.76,0.27,0.52,4700,{"date":954,"open":955,"high":312,"low":955,"close":312,"change":956,"percent_change":874,"volume":957,"transactions":9,"vwap":312},"2026-05-18",51.245,0.59,7700,{"date":959,"open":960,"high":960,"low":891,"close":891,"change":410,"percent_change":961,"volume":887,"transactions":9,"vwap":891},"2026-05-15",51.66,-1.53,{"date":963,"open":964,"high":964,"low":941,"close":965,"change":966,"percent_change":597,"volume":967,"transactions":9,"vwap":965},"2026-05-14",52.25,51.69,-0.29,13800,{"date":969,"open":970,"high":382,"low":971,"close":972,"change":966,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-13",51.9,51.705,51.98,-0.55,5800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",52.16,52.405,51.93,52.27,0.1,0.19,17700,{"date":985,"open":914,"high":539,"low":986,"close":381,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":381},"2026-05-11",52.064999,0.081,0.16,12500,{"date":991,"open":906,"high":992,"low":993,"close":993,"change":994,"percent_change":440,"volume":995,"transactions":9,"vwap":993},"2026-05-08",52.37,52.089001,0.126,12800,{"date":997,"open":801,"high":801,"low":998,"close":999,"change":1000,"percent_change":659,"volume":1001,"transactions":9,"vwap":999},"2026-05-07",51.72,51.963,-0.327,12300,{"date":1003,"open":1004,"high":935,"low":399,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-06",52.029999,52.29,0.77,1.49,11900,{"date":1010,"open":1011,"high":1011,"low":1012,"close":816,"change":1013,"percent_change":459,"volume":903,"transactions":9,"vwap":816},"2026-05-05",51.73,51.21,-0.03,{"date":1015,"open":1016,"high":1017,"low":1018,"close":871,"change":486,"percent_change":752,"volume":1019,"transactions":9,"vwap":871},"2026-05-04",51.435,51.89,51.335,24300,{"date":1021,"open":1022,"high":979,"low":323,"close":869,"change":1023,"percent_change":797,"volume":819,"transactions":9,"vwap":869},"2026-05-01",51.75,-0.08,{"date":1025,"open":884,"high":1026,"low":884,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-30",51.87,51.86,0.7,1.37,123900,{"date":1032,"open":312,"high":312,"low":1033,"close":1034,"change":596,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",51.084999,51.16,-0.58,15800,{"date":1038,"open":263,"high":948,"low":1039,"close":1040,"change":51,"percent_change":266,"volume":1041,"transactions":9,"vwap":1040},"2026-04-28",50.78,51.46,44700,{"date":1043,"open":265,"high":265,"low":1044,"close":1045,"change":1046,"percent_change":835,"volume":1047,"transactions":9,"vwap":1045},"2026-04-27",50.965,50.97,-0.36,21700,{"date":1049,"open":333,"high":941,"low":862,"close":862,"change":1050,"percent_change":705,"volume":1051,"transactions":9,"vwap":862},"2026-04-24",-0.09,17400,{"date":1053,"open":1054,"high":283,"low":1054,"close":1055,"change":158,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-23",50.661,51.42,1.46,40700,{"date":1059,"open":1060,"high":304,"low":1061,"close":244,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":244},"2026-04-22",51.19,50.55,-0.559,-1.09,14200,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":864,"percent_change":1070,"volume":866,"transactions":9,"vwap":1069},"2026-04-21",51.975,51.155,51.239,-1.75,{"date":1072,"open":399,"high":1073,"low":1074,"close":906,"change":851,"percent_change":1075,"volume":1076,"transactions":9,"vwap":906},"2026-04-20",52.21,51.88,0.23,10900,{"date":1078,"open":1079,"high":801,"low":1074,"close":1004,"change":1080,"percent_change":1081,"volume":903,"transactions":9,"vwap":1004},"2026-04-17",52.0099983,0.718,1.4,{"date":1083,"open":1084,"high":862,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-16",50.92,51.312,0.442,0.87,16500,{"date":1090,"open":1061,"high":1091,"low":1061,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-15",50.87,0.027,0.05,3400,{"date":1096,"open":1097,"high":254,"low":1097,"close":1098,"change":1099,"percent_change":266,"volume":1100,"transactions":9,"vwap":1098},"2026-04-14",50.28,50.843,0.483,16800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":894,"percent_change":568,"volume":1107,"transactions":9,"vwap":1106},"2026-04-13",50.07,50.37,49.905,50.36,9200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":208,"percent_change":106,"volume":1114,"transactions":9,"vwap":1113},"2026-04-10",50.27,50.39,50,50.19,7100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":225,"change":924,"percent_change":1119,"volume":1120,"transactions":9,"vwap":225},"2026-04-09",49.8,50.595,0.84,42800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-08",49.72,49.75,49.51,49.74,0.75,1.53,33100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":208,"percent_change":106,"volume":1136,"transactions":9,"vwap":1135},"2026-04-07",48.74,49.135,48.62,48.99,18100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":208,"percent_change":106,"volume":1143,"transactions":9,"vwap":1142},"2026-04-06",49.014999,49.044998,48.91,48.96,7500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-02",48.17,48.95,48.07,48.93,0.69,1.43,4400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":894,"percent_change":151,"volume":1159,"transactions":9,"vwap":1158},"2026-04-01",48.2,48.337,48.148,48.24,6200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1148,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1148},"2026-03-31",48,48.215,47.69,0.628,1.32,101500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-30",47.71,47.915,47.3,47.442,0.148,0.31,22200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":915,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-27",47.59,47.62,47.22,47.294,-0.54,13700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-26",47.37,47.825,47.55,0,9900,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1189,"change":111,"percent_change":621,"volume":1196,"transactions":9,"vwap":1189},"2026-03-25",47.81,47.535,14700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":560,"percent_change":1202,"volume":779,"transactions":9,"vwap":1201},"2026-03-24",47.72,48.13,47.56,-1.02,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":894,"percent_change":287,"volume":792,"transactions":9,"vwap":1207},"2026-03-23",48.32,48.531,48.049999,{"date":1209,"open":1210,"high":1210,"low":1194,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-20",49.42,47.88,-1.49,-3.02,26700,{"date":1216,"open":1217,"high":1218,"low":20,"close":1219,"change":1220,"percent_change":1221,"volume":989,"transactions":9,"vwap":1219},"2026-03-19",49.27,49.54,49.37,-0.13,-0.26,{"date":1223,"open":1112,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-18",50.09,49.5,-0.681,-1.36,15700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-17",50.23,50.53,50.181,0.193,0.39,56500,{"date":1238,"open":1239,"high":214,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-16",50.080002,49.988,0.458,0.92,7800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":930,"percent_change":988,"volume":1249,"transactions":9,"vwap":1248},"2026-03-13",49.68,49.959,49.53,112600,{"date":1251,"open":1252,"high":1124,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-12",49.31,49.3,49.45,-0.25,-0.5,10200,{"date":1259,"open":1103,"high":1103,"low":1260,"close":1261,"change":1262,"percent_change":198,"volume":1263,"transactions":9,"vwap":1261},"2026-03-11",49.63,49.7,-0.531,12900,{"date":1265,"open":1266,"high":900,"low":1267,"close":1268,"change":1269,"percent_change":621,"volume":1270,"transactions":9,"vwap":1268},"2026-03-10",50.21,50.14,50.231,-0.009,5600,{"date":1272,"open":1261,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":469,"volume":1277,"transactions":9,"vwap":1275},"2026-03-09",50.285,49.29,50.24,0.13,8200,{"date":1279,"open":1275,"high":1275,"low":1280,"close":1281,"change":973,"percent_change":1063,"volume":1282,"transactions":9,"vwap":1281},"2026-03-06",49.92,50.11,11000,{"date":1284,"open":1285,"high":1285,"low":1286,"close":900,"change":188,"percent_change":1287,"volume":1288,"transactions":9,"vwap":900},"2026-03-05",50.98,50.34,-1.11,18000,{"date":1290,"open":273,"high":304,"low":1291,"close":1292,"change":735,"percent_change":21,"volume":1293,"transactions":9,"vwap":1292},"2026-03-04",50.7,51.23,23000,{"date":1295,"open":1296,"high":304,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-03",50.93,50.18,51.12,-0.21,-0.41,9500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":862,"change":930,"percent_change":988,"volume":819,"transactions":9,"vwap":862},"2026-03-02",51.0099983,51.44,50.972,{"date":1308,"open":1309,"high":1040,"low":1309,"close":1310,"change":121,"percent_change":51,"volume":1311,"transactions":9,"vwap":1310},"2026-02-27",50.795,51.25,360300,{"date":1313,"open":274,"high":1314,"low":893,"close":1315,"change":355,"percent_change":670,"volume":1316,"transactions":9,"vwap":1315},"2026-02-26",51.040001,51,12700,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":886,"percent_change":238,"volume":1322,"transactions":9,"vwap":1321},"2026-02-25",50.96,50.52,50.72,17600,{"date":1324,"open":1325,"high":891,"low":244,"close":1326,"change":106,"percent_change":851,"volume":1327,"transactions":9,"vwap":1326},"2026-02-24",50.75,50.84,18200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1039,"change":567,"percent_change":287,"volume":1333,"transactions":9,"vwap":1039},"2026-02-23",50.64,50.91,50.6,20000,{"date":1335,"open":1336,"high":1332,"low":1337,"close":1332,"change":1175,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1332},"2026-02-20",50.489,50.3,0.62,11600,{"date":1341,"open":1342,"high":244,"low":1343,"close":1344,"change":797,"percent_change":596,"volume":1345,"transactions":9,"vwap":1344},"2026-02-19",50.47,50.239,50.29,9300,{"date":1347,"open":311,"high":311,"low":1348,"close":1348,"change":344,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-18",50.44,-1.87,14900,{"date":1352,"open":1353,"high":1055,"low":1039,"close":264,"change":1354,"percent_change":1355,"volume":995,"transactions":9,"vwap":264},"2026-02-17",50.88,0.594,1.17,{"date":1357,"open":1358,"high":255,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-13",50.26,50.806,0.646,1.29,32900,{"date":1364,"open":1365,"high":1366,"low":225,"close":225,"change":1367,"percent_change":924,"volume":1129,"transactions":9,"vwap":225},"2026-02-12",50.73,51.02,0.21,{"date":1369,"open":1370,"high":1231,"low":1371,"close":1372,"change":1373,"percent_change":355,"volume":1374,"transactions":9,"vwap":1372},"2026-02-11",49.93,49.835,49.95,0.14,19300,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1150,"percent_change":1081,"volume":1380,"transactions":9,"vwap":1379},"2026-02-10",49.17,49.89,49.81,8400,{"date":1382,"open":1383,"high":1133,"low":1384,"close":1385,"change":440,"percent_change":51,"volume":1386,"transactions":9,"vwap":1385},"2026-02-09",48.92,48.56,49.12,26500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":742,"transactions":9,"vwap":1392},"2026-02-06",48.48,48.89,48.385,48.88,0.71,1.47,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1146,"change":1400,"percent_change":1373,"volume":1401,"transactions":9,"vwap":1146},"2026-02-05",47.99,48.292,47.78,0.066,12000,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":513,"percent_change":523,"volume":1407,"transactions":9,"vwap":1406},"2026-02-04",47.7,48.376,48.104,6400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":440,"volume":1415,"transactions":9,"vwap":1413},"2026-02-03",47.32,47.505,47.09,47.474,0.114,33000,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":973,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-02",48.0099983,47.36,-1.15,45200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":981,"percent_change":1367,"volume":1427,"transactions":9,"vwap":1425},"2026-01-30",47.68,47.91,47.29,61300,{"date":1429,"open":1430,"high":1194,"low":1431,"close":1194,"change":1432,"percent_change":1128,"volume":1433,"transactions":9,"vwap":1194},"2026-01-29",47.25,47.24,0.72,482400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1412,"change":1439,"percent_change":1063,"volume":1440,"transactions":9,"vwap":1412},"2026-01-28",47.53,47.58,47,-0.52,28200,{"date":1442,"open":1443,"high":1164,"low":1444,"close":1445,"change":981,"percent_change":1367,"volume":1446,"transactions":9,"vwap":1445},"2026-01-27",47.54,47.43,47.61,460600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1220,"percent_change":1452,"volume":989,"transactions":9,"vwap":1451},"2026-01-26",47.74,47.84,47.51,-0.27,{"date":1454,"open":1455,"high":1449,"low":1455,"close":1456,"change":1457,"percent_change":505,"volume":1458,"transactions":9,"vwap":1456},"2026-01-23",47.305,47.64,0.194,12600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1114,"transactions":9,"vwap":1464},"2026-01-22",47.891,47.9,47.44,47.446,-0.514,-1.07,{"date":1468,"open":1469,"high":1470,"low":1180,"close":1471,"change":1276,"percent_change":950,"volume":1472,"transactions":9,"vwap":1471},"2026-01-21",48.11,48.185,47.96,10000,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":561,"percent_change":1349,"volume":1401,"transactions":9,"vwap":1476},"2026-01-20",48.31,47.83,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1132,"change":1481,"percent_change":1482,"volume":1196,"transactions":9,"vwap":1132},"2026-01-16",47.95,48.816,0.6,1.25,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":791,"percent_change":1488,"volume":983,"transactions":9,"vwap":1487},"2026-01-15",47.94,48.356,48.14,0.61,{"date":1490,"open":1187,"high":1491,"low":1187,"close":1491,"change":373,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-14",47.85,0.93,15200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":1028,"volume":1500,"transactions":9,"vwap":1497},"2026-01-13",47.14,47.41,46.711,0.33,19500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":728,"volume":1508,"transactions":9,"vwap":1506},"2026-01-12",47.11,47.325,46.981,47.080002,0.07,16300,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1093,"percent_change":735,"volume":1008,"transactions":9,"vwap":1513},"2026-01-09",46.88,47.244,47.0099983,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":22,"percent_change":1519,"volume":989,"transactions":9,"vwap":1518},"2026-01-08",46.31,47.060001,46.96,0.97,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":792,"transactions":9,"vwap":1523},"2026-01-07",47.38,46.51,-0.65,-1.38,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":287,"percent_change":1006,"volume":1531,"transactions":9,"vwap":1530},"2026-01-06",46.8,47.2,47.16,15300,{"date":1533,"open":1534,"high":1438,"low":1535,"close":1528,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1528},"2026-01-05",46.6,46.385,0.004,0.01,56000,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":567,"volume":1531,"transactions":9,"vwap":1543},"2026-01-02",46.412,46.93,46.796,0.086,{"date":1546,"open":1530,"high":1530,"low":1547,"close":1547,"change":1548,"percent_change":421,"volume":1549,"transactions":9,"vwap":1547},"2025-12-31",46.71,-0.433,43500,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":469,"volume":1556,"transactions":9,"vwap":1554},"2025-12-30",47.17,46.979,47.143,0.123,17500,{"date":1558,"open":1513,"high":1506,"low":1559,"close":1560,"change":851,"percent_change":469,"volume":1561,"transactions":9,"vwap":1560},"2025-12-29",46.97,47.02,23400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":988,"volume":1088,"transactions":9,"vwap":1565},"2025-12-26",46.78,46.9,46.699,0.075,{"date":1569,"open":1534,"high":1570,"low":1534,"close":1571,"change":1572,"percent_change":1432,"volume":1573,"transactions":9,"vwap":1571},"2025-12-24",46.86,46.825,0.335,37100,{"date":1575,"open":1523,"high":1576,"low":1577,"close":1578,"change":621,"percent_change":688,"volume":1579,"transactions":9,"vwap":1578},"2025-12-23",46.55,46.34,46.49,28700,{"date":1581,"open":25,"high":1582,"low":25,"close":1523,"change":1075,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1523},"2025-12-22",46.59,0.5,17100,{"date":1586,"open":1587,"high":1534,"low":1588,"close":1588,"change":577,"percent_change":487,"volume":1036,"transactions":9,"vwap":1588},"2025-12-19",46.38,46.28,{"date":1590,"open":1511,"high":1591,"low":1592,"close":1593,"change":219,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-18",46.975,46.44,46.48,-0.47,25500,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":567,"percent_change":1235,"volume":1601,"transactions":9,"vwap":1600},"2025-12-17",46.5,46.855,46.7,54200,{"date":1603,"open":1604,"high":1604,"low":1592,"close":1605,"change":276,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-16",46.87,46.52,-1.86,14800,{"date":1609,"open":1430,"high":1497,"low":1610,"close":1611,"change":287,"percent_change":1006,"volume":836,"transactions":9,"vwap":1611},"2025-12-15",47.040001,47.4,{"date":1613,"open":1614,"high":1614,"low":1559,"close":1610,"change":1013,"percent_change":459,"volume":1615,"transactions":9,"vwap":1610},"2025-12-12",47.27,26900,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":894,"percent_change":287,"volume":1621,"transactions":9,"vwap":1620},"2025-12-11",46.92,47.297,47.07,118500,{"date":1623,"open":1604,"high":1430,"low":1604,"close":1565,"change":1276,"percent_change":355,"volume":1624,"transactions":9,"vwap":1565},"2025-12-10",17900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":383,"percent_change":1631,"volume":1001,"transactions":9,"vwap":1630},"2025-12-09",47.23,47.335,46.74,46.77,-0.68,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1412,"change":1452,"percent_change":188,"volume":1636,"transactions":9,"vwap":1412},"2025-12-08",47.31,47.036999,16200,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1419,"change":588,"percent_change":930,"volume":1641,"transactions":9,"vwap":1419},"2025-12-05",47.21,47.514,10800,{"date":1643,"open":1410,"high":1445,"low":1426,"close":1410,"change":228,"percent_change":966,"volume":1644,"transactions":9,"vwap":1410},"2025-12-04",17000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":459,"percent_change":1220,"volume":1651,"transactions":9,"vwap":1650},"2025-12-03",47.45,47.589,47.26,47.46,15600,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1220,"percent_change":1452,"volume":1657,"transactions":9,"vwap":1656},"2025-12-02",47.79,47.399,47.52,21200,{"date":1659,"open":1404,"high":1425,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-01",47.646,47.65,-0.6,-1.24,26300,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":988,"percent_change":1499,"volume":1670,"transactions":9,"vwap":1669},"2025-11-28",47.92,48.4,48.25,143700,{"date":1672,"open":1188,"high":1673,"low":1188,"close":1674,"change":355,"percent_change":956,"volume":1675,"transactions":9,"vwap":1674},"2025-11-26",48.28,48.09,15500,{"date":1677,"open":1164,"high":1418,"low":1424,"close":1194,"change":151,"percent_change":158,"volume":1678,"transactions":9,"vwap":1194},"2025-11-25",22000,{"date":1680,"open":1627,"high":1650,"low":1627,"close":1650,"change":735,"percent_change":1075,"volume":1681,"transactions":9,"vwap":1650},"2025-11-24",19200,{"date":1683,"open":1684,"high":1685,"low":1604,"close":1686,"change":943,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-21",47.029999,47.501,47.35,1.22,32600,{"date":1690,"open":1419,"high":1419,"low":1564,"close":1564,"change":886,"percent_change":1221,"volume":1263,"transactions":9,"vwap":1564},"2025-11-20",{"date":1692,"open":1649,"high":1649,"low":1693,"close":1565,"change":1694,"percent_change":315,"volume":1695,"transactions":9,"vwap":1565},"2025-11-19",46.75,-0.35,17800,{"date":1697,"open":1438,"high":1187,"low":1698,"close":1430,"change":1457,"percent_change":505,"volume":1282,"transactions":9,"vwap":1430},"2025-11-18",46.99,{"date":1700,"open":1647,"high":1647,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1191,"transactions":9,"vwap":1702},"2025-11-17",46.94,47.056,-0.314,-0.66,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1187,"change":894,"percent_change":287,"volume":1293,"transactions":9,"vwap":1187},"2025-11-14",47.42,47.119,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1529,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1529},"2025-11-13",47.626,47.18,-0.596,-1.25,25100,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1001,"transactions":9,"vwap":1719},"2025-11-12",48.068001,47.796,-0.384,-0.8,{"date":1723,"open":1399,"high":1724,"low":1399,"close":1724,"change":1725,"percent_change":65,"volume":1196,"transactions":9,"vwap":1724},"2025-11-11",48.18,0.432,{"date":1727,"open":1456,"high":1728,"low":1497,"close":1729,"change":1730,"percent_change":1013,"volume":786,"transactions":9,"vwap":1729},"2025-11-10",47.89,47.748,-0.012,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":136,"percent_change":1081,"volume":1681,"transactions":9,"vwap":1735},"2025-11-07",47.19,47.77,47.76,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":886,"percent_change":1255,"volume":866,"transactions":9,"vwap":1740},"2025-11-06",47.105,47.34,47.099998,{"date":1742,"open":1620,"high":1743,"low":1744,"close":1181,"change":1745,"percent_change":735,"volume":826,"transactions":9,"vwap":1181},"2025-11-05",47.33,46.999,0.051,{"date":1747,"open":1748,"high":1430,"low":1748,"close":1749,"change":1750,"percent_change":141,"volume":1751,"transactions":9,"vwap":1749},"2025-11-04",46.98,47.169,0.149,28500,{"date":1753,"open":1754,"high":1560,"low":1598,"close":1560,"change":218,"percent_change":486,"volume":1316,"transactions":9,"vwap":1560},"2025-11-03",46.91,{"date":1756,"open":1757,"high":1634,"low":1757,"close":1758,"change":621,"percent_change":688,"volume":1759,"transactions":9,"vwap":1758},"2025-10-31",46.731,47.13,121800,{"date":1761,"open":1762,"high":1707,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-30",46.65,47.15,0.444,0.95,8900,{"date":1768,"open":1451,"high":1451,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-29",46.642,46.706,-1.062,-2.22,7900,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-28",48.66,47.768,-1.022,-2.09,23700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":728,"volume":1788,"transactions":9,"vwap":1786},"2025-10-27",48.78,48.85,48.59,48.79,0.072,5000,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":670,"volume":1795,"transactions":9,"vwap":1793},"2025-10-24",48.65,48.9,48.718,0.268,4900,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1299,"volume":1802,"transactions":9,"vwap":1800},"2025-10-23",48.69,48.15,48.45,-0.102,12100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":924,"volume":1386,"transactions":9,"vwap":1808},"2025-10-22",48.57,48.63,48.355,48.552,0.202,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":228,"percent_change":966,"volume":1458,"transactions":9,"vwap":1815},"2025-10-21",48.43,48.567,48.33,48.35,{"date":1817,"open":1814,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":136,"volume":736,"transactions":9,"vwap":1820},"2025-10-20",48.5,48.21,48.49,0.319,{"date":1823,"open":1462,"high":1824,"low":1491,"close":1824,"change":1825,"percent_change":158,"volume":811,"transactions":9,"vwap":1824},"2025-10-17",48.171,0.352,{"date":1827,"open":1479,"high":1155,"low":1828,"close":1829,"change":1830,"percent_change":228,"volume":1831,"transactions":9,"vwap":1829},"2025-10-16",47.738,47.819,-0.066,15100,{"date":1833,"open":1444,"high":1834,"low":1614,"close":1835,"change":757,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-15",48.069,47.885,1.42,54000,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":695,"volume":1472,"transactions":9,"vwap":1842},"2025-10-14",46.665,47.28,47.215,0.535,{"date":1845,"open":1592,"high":1846,"low":1516,"close":1846,"change":21,"percent_change":551,"volume":1088,"transactions":9,"vwap":1846},"2025-10-13",46.68,{"date":1848,"open":1849,"high":1850,"low":1592,"close":1851,"change":1852,"percent_change":1202,"volume":1853,"transactions":9,"vwap":1851},"2025-10-10",47.014999,47.092999,46.46,-0.48,43900,{"date":1855,"open":1712,"high":1614,"low":1856,"close":1701,"change":238,"percent_change":630,"volume":798,"transactions":9,"vwap":1701},"2025-10-09",46.81,{"date":1858,"open":1841,"high":1410,"low":1859,"close":1712,"change":228,"percent_change":596,"volume":995,"transactions":9,"vwap":1712},"2025-10-08",47.098,{"date":1861,"open":1180,"high":1180,"low":1627,"close":1410,"change":1220,"percent_change":1452,"volume":1862,"transactions":9,"vwap":1410},"2025-10-07",21400,{"date":1864,"open":1667,"high":1667,"low":1647,"close":1647,"change":1046,"percent_change":497,"volume":1865,"transactions":9,"vwap":1647},"2025-10-06",6500,{"date":1867,"open":1162,"high":1148,"low":1194,"close":1194,"change":1276,"percent_change":950,"volume":1641,"transactions":9,"vwap":1194},"2025-10-03",{"date":1869,"open":1194,"high":1476,"low":1707,"close":1424,"change":1452,"percent_change":597,"volume":1870,"transactions":9,"vwap":1424},"2025-10-02",23900,{"date":1872,"open":1485,"high":1674,"low":1873,"close":1479,"change":587,"percent_change":588,"volume":1874,"transactions":9,"vwap":1479},"2025-10-01",47.8,27200,{"date":1876,"open":1424,"high":1877,"low":1443,"close":1877,"change":151,"percent_change":158,"volume":1878,"transactions":9,"vwap":1877},"2025-09-30",47.93,125100,{"date":1880,"open":1661,"high":1404,"low":1444,"close":1437,"change":1881,"percent_change":1190,"volume":1802,"transactions":9,"vwap":1437},"2025-09-29",0.002,{"date":1883,"open":1649,"high":1884,"low":1649,"close":1885,"change":1886,"percent_change":1765,"volume":1887,"transactions":9,"vwap":1885},"2025-09-26",47.625,47.578,0.448,17300,{"date":1889,"open":1430,"high":1890,"low":1891,"close":1758,"change":1220,"percent_change":187,"volume":1196,"transactions":9,"vwap":1758},"2025-09-25",47.39,47.116,{"date":1893,"open":1164,"high":1164,"low":1649,"close":1649,"change":1894,"percent_change":1895,"volume":1191,"transactions":9,"vwap":1649},"2025-09-24",-0.464,-0.97,{"date":1897,"open":1199,"high":1898,"low":1656,"close":1899,"change":850,"percent_change":1276,"volume":1900,"transactions":9,"vwap":1899},"2025-09-23",47.82,47.724,13400,{"date":1902,"open":1903,"high":1424,"low":1890,"close":1904,"change":1507,"percent_change":728,"volume":1472,"transactions":9,"vwap":1904},"2025-09-22",47.57,47.66,{"date":1906,"open":1425,"high":1425,"low":1903,"close":1179,"change":1907,"percent_change":630,"volume":742,"transactions":9,"vwap":1179},"2025-09-19",-0.246,{"date":1909,"open":1873,"high":1162,"low":1404,"close":1910,"change":735,"percent_change":1075,"volume":1064,"transactions":9,"vwap":1910},"2025-09-18",47.836,{"date":1912,"open":1724,"high":1913,"low":1404,"close":1914,"change":1915,"percent_change":238,"volume":1407,"transactions":9,"vwap":1914},"2025-09-17",48.446,47.726,-0.114,{"date":1917,"open":1918,"high":1919,"low":1449,"close":1450,"change":966,"percent_change":1662,"volume":1508,"transactions":9,"vwap":1450},"2025-09-16",48.060001,48.080002,{"date":1921,"open":1922,"high":1923,"low":1207,"close":1200,"change":577,"percent_change":1300,"volume":1076,"transactions":9,"vwap":1200},"2025-09-15",48.41,48.55,{"date":1925,"open":1389,"high":1818,"low":1205,"close":1814,"change":705,"percent_change":578,"volume":1926,"transactions":9,"vwap":1814},"2025-09-12",20700,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1933,"volume":1136,"transactions":9,"vwap":1931},"2025-09-11",47.858,48.546,48.51,0.734,1.54,{"date":1935,"open":1898,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1093,"volume":1939,"transactions":9,"vwap":1937},"2025-09-10",48.087002,47.776,0.026,6800,{"date":1941,"open":1201,"high":1942,"low":1189,"close":1942,"change":688,"percent_change":1023,"volume":1943,"transactions":9,"vwap":1942},"2025-09-09",47.75,8000,{"date":1945,"open":1164,"high":1654,"low":1650,"close":1654,"change":1946,"percent_change":1947,"volume":819,"transactions":9,"vwap":1654},"2025-09-08",-0.31,-0.64,{"date":1949,"open":1450,"high":1950,"low":1450,"close":1951,"change":373,"percent_change":1242,"volume":1952,"transactions":9,"vwap":1951},"2025-09-05",48.161,48.099998,5300,{"date":1954,"open":1903,"high":1904,"low":1639,"close":1904,"change":950,"percent_change":943,"volume":1955,"transactions":9,"vwap":1904},"2025-09-04",9600,{"date":1957,"open":1419,"high":1958,"low":1172,"close":1890,"change":688,"percent_change":1023,"volume":1959,"transactions":9,"vwap":1890},"2025-09-03",47.494,5400,{"date":1961,"open":1399,"high":1399,"low":1172,"close":1444,"change":410,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1444},"2025-09-02",-1.64,11700,{"date":1965,"open":1966,"high":1967,"low":1162,"close":1967,"change":1075,"percent_change":450,"volume":1968,"transactions":9,"vwap":1967},"2025-08-29",48.040001,48.22,145800,{"date":1970,"open":1971,"high":1971,"low":1404,"close":1397,"change":1972,"percent_change":1299,"volume":1973,"transactions":9,"vwap":1397},"2025-08-28",48.19,-0.1,22700,{"date":1975,"open":1967,"high":1967,"low":1976,"close":1674,"change":469,"percent_change":765,"volume":1977,"transactions":9,"vwap":1674},"2025-08-27",47.926,13500,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1476,"change":1982,"percent_change":1221,"volume":1983,"transactions":9,"vwap":1476},"2025-08-26",47.937,47.756,-0.125,5100,{"date":1985,"open":1971,"high":1986,"low":1491,"close":1987,"change":1988,"percent_change":630,"volume":1989,"transactions":9,"vwap":1987},"2025-08-25",48.229,47.955,-0.245,5900,{"date":1991,"open":1669,"high":1992,"low":1487,"close":1155,"change":158,"percent_change":1993,"volume":957,"transactions":9,"vwap":1155},"2025-08-22",48.519,1.56,{"date":1995,"open":1444,"high":1179,"low":1430,"close":1650,"change":228,"percent_change":966,"volume":1996,"transactions":9,"vwap":1650},"2025-08-21",167200,{"date":1998,"open":1656,"high":1162,"low":1451,"close":1999,"change":988,"percent_change":568,"volume":1184,"transactions":9,"vwap":1999},"2025-08-20",47.6,{"date":2001,"open":1630,"high":2002,"low":1630,"close":1463,"change":2003,"percent_change":2004,"volume":1641,"transactions":9,"vwap":1463},"2025-08-19",47.455,0.83,1.78,{"date":2006,"open":1412,"high":1503,"low":2007,"close":2007,"change":1594,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-18",46.61,-1,30600,{"date":2011,"open":1591,"high":1712,"low":1591,"close":1506,"change":2012,"percent_change":765,"volume":1339,"transactions":9,"vwap":1506},"2025-08-15",0.251,{"date":2014,"open":1511,"high":1754,"low":1582,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-08-14",46.829,-0.403,-0.85,11200,{"date":2020,"open":1604,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":2024,"volume":1865,"transactions":9,"vwap":2021},"2025-08-13",47.232,46.85,0.402,0.86,{"date":2026,"open":1846,"high":2027,"low":2028,"close":2029,"change":950,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-12",46.84,46.32,46.83,0.58,16000,{"date":2033,"open":1600,"high":1630,"low":2034,"close":2034,"change":486,"percent_change":560,"volume":759,"transactions":9,"vwap":2034},"2025-08-11",46.56,{"date":2036,"open":2037,"high":2038,"low":1693,"close":2039,"change":1256,"percent_change":198,"volume":2040,"transactions":9,"vwap":2039},"2025-08-08",47.235,47.279,46.79,7300,{"date":2042,"open":1451,"high":1451,"low":2043,"close":1426,"change":1276,"percent_change":355,"volume":2044,"transactions":9,"vwap":1426},"2025-08-07",47.014,32300,{"date":2046,"open":2047,"high":1179,"low":1530,"close":1530,"change":596,"percent_change":659,"volume":1380,"transactions":9,"vwap":1530},"2025-08-06",47.414,{"date":2049,"open":1649,"high":1436,"low":2050,"close":1650,"change":2051,"percent_change":469,"volume":779,"transactions":9,"vwap":1650},"2025-08-05",47.161,0.124,{"date":2053,"open":1552,"high":1444,"low":1552,"close":2054,"change":1499,"percent_change":1028,"volume":792,"transactions":9,"vwap":2054},"2025-08-04",47.336,{"date":2056,"open":1743,"high":1743,"low":1547,"close":2057,"change":2058,"percent_change":219,"volume":2059,"transactions":9,"vwap":2057},"2025-08-01",47.0060005,-0.104,8700,{"date":2061,"open":2062,"high":1399,"low":1740,"close":1503,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1503},"2025-07-31",47.5,-0.77,-1.61,42300,{"date":2067,"open":2068,"high":2068,"low":2069,"close":1211,"change":2070,"percent_change":2064,"volume":830,"transactions":9,"vwap":1211},"2025-07-30",48.83,47.73,-0.784,{"date":2072,"open":1967,"high":2073,"low":1485,"close":2074,"change":2075,"percent_change":1007,"volume":1983,"transactions":9,"vwap":2074},"2025-07-29",48.677,48.664,0.714,{"date":2077,"open":2078,"high":2078,"low":1479,"close":1479,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1479},"2025-07-28",48.77,-0.865,-1.77,19000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1013,"volume":1322,"transactions":9,"vwap":2087},"2025-07-25",48.71,48.84,48.38,48.815,-0.015,{"date":2090,"open":2091,"high":1139,"low":2092,"close":2068,"change":1255,"percent_change":630,"volume":1831,"transactions":9,"vwap":2068},"2025-07-24",48.917,48.8,{"date":2094,"open":1252,"high":1252,"low":1142,"close":2095,"change":1013,"percent_change":459,"volume":2096,"transactions":9,"vwap":2095},"2025-07-23",49.080002,9800,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-07-22",48.52,49.11,0.82,1.7,88300,{"date":2105,"open":1384,"high":2106,"low":1669,"close":2107,"change":1276,"percent_change":950,"volume":2108,"transactions":9,"vwap":2107},"2025-07-21",48.58,48.29,24800,{"date":2110,"open":1148,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":2114,"volume":1001,"transactions":9,"vwap":2111},"2025-07-18",48.16,47.948,0.145,0.3,{"date":2116,"open":1207,"high":2117,"low":1898,"close":2118,"change":2119,"percent_change":111,"volume":2120,"transactions":9,"vwap":2118},"2025-07-17",48.12,48.014999,-0.005,14300,{"date":2122,"open":1877,"high":1918,"low":2123,"close":2124,"change":721,"percent_change":1519,"volume":2125,"transactions":9,"vwap":2124},"2025-07-16",47.63,48.02,14600,{"date":2127,"open":1158,"high":1158,"low":1650,"close":1201,"change":1439,"percent_change":71,"volume":2128,"transactions":9,"vwap":1201},"2025-07-15",23300,{"date":2130,"open":1919,"high":1200,"low":2131,"close":1919,"change":469,"percent_change":765,"volume":2132,"transactions":9,"vwap":1919},"2025-07-14",47.87,38700,{"date":2134,"open":1445,"high":2135,"low":2136,"close":1898,"change":1093,"percent_change":981,"volume":2137,"transactions":9,"vwap":1898},"2025-07-11",47.864,47.368,34200,{"date":2139,"open":2069,"high":1918,"low":2140,"close":1734,"change":567,"percent_change":146,"volume":2141,"transactions":9,"vwap":1734},"2025-07-10",47.595,29500,{"date":2143,"open":1437,"high":2069,"low":1707,"close":1179,"change":1190,"percent_change":1190,"volume":2144,"transactions":9,"vwap":1179},"2025-07-09",28100,{"date":2146,"open":2147,"high":1399,"low":1647,"close":1179,"change":459,"percent_change":1220,"volume":1636,"transactions":9,"vwap":1179},"2025-07-08",47.67,{"date":2149,"open":1799,"high":1799,"low":1463,"close":1661,"change":1300,"percent_change":2017,"volume":779,"transactions":9,"vwap":1661},"2025-07-07",{"date":2151,"open":2124,"high":1724,"low":1728,"close":1918,"change":588,"percent_change":930,"volume":995,"transactions":9,"vwap":1918},"2025-07-03",{"date":2153,"open":2154,"high":1469,"low":1661,"close":2124,"change":2155,"percent_change":982,"volume":2156,"transactions":9,"vwap":2124},"2025-07-02",47.97,0.09,46300,{"date":2158,"open":1424,"high":1669,"low":1904,"close":1877,"change":791,"percent_change":1488,"volume":2159,"transactions":9,"vwap":1877},"2025-07-01",25900,{"date":2161,"open":1656,"high":1404,"low":1513,"close":1456,"change":791,"percent_change":1488,"volume":2162,"transactions":9,"vwap":1456},"2025-06-30",216300,{"date":2164,"open":1431,"high":1449,"low":2165,"close":1686,"change":851,"percent_change":121,"volume":2166,"transactions":9,"vwap":1686},"2025-06-27",47.225,20400,{"date":2168,"open":1999,"high":1999,"low":2169,"close":1627,"change":238,"percent_change":630,"volume":2170,"transactions":9,"vwap":1627},"2025-06-26",46.815,31700,{"date":2172,"open":1673,"high":1673,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":1531,"transactions":9,"vwap":2174},"2025-06-25",47.445,47.47,-1.19,-2.45,{"date":2178,"open":2084,"high":2068,"low":1389,"close":1776,"change":1220,"percent_change":1452,"volume":2179,"transactions":9,"vwap":1776},"2025-06-24",20200,{"date":2181,"open":1669,"high":2182,"low":1158,"close":1786,"change":2183,"percent_change":523,"volume":2184,"transactions":9,"vwap":1786},"2025-06-23",48.82,0.64,24200,{"date":2186,"open":2187,"high":2188,"low":2117,"close":1799,"change":1013,"percent_change":459,"volume":2189,"transactions":9,"vwap":1799},"2025-06-20",48.3,48.515,156100,{"date":2191,"open":1724,"high":2192,"low":1987,"close":1724,"change":728,"percent_change":1175,"volume":2193,"transactions":9,"vwap":1724},"2025-06-18",48.44,29000,{"date":2195,"open":1724,"high":2196,"low":1476,"close":2197,"change":1023,"percent_change":818,"volume":2198,"transactions":9,"vwap":2197},"2025-06-17",48.26,48.029999,27600,{"date":2200,"open":1818,"high":1384,"low":1471,"close":1469,"change":728,"percent_change":1175,"volume":2201,"transactions":9,"vwap":1469},"2025-06-16",8800,{"date":2203,"open":2197,"high":2111,"low":1885,"close":1471,"change":187,"percent_change":1035,"volume":2204,"transactions":9,"vwap":1471},"2025-06-13",21600,{"date":2206,"open":2117,"high":1158,"low":2154,"close":1158,"change":121,"percent_change":951,"volume":2207,"transactions":9,"vwap":1158},"2025-06-12",117900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1397,"change":1694,"percent_change":2213,"volume":1380,"transactions":9,"vwap":1397},"2025-06-11",48.42,48.496,47.919,-0.72,{"date":2215,"open":1819,"high":2216,"low":1724,"close":2216,"change":1235,"percent_change":2217,"volume":995,"transactions":9,"vwap":2216},"2025-06-10",48.34,0.81,{"date":2219,"open":2154,"high":1158,"low":2220,"close":1479,"change":1013,"percent_change":459,"volume":1508,"transactions":9,"vwap":1479},"2025-06-09",47.665,{"date":2222,"open":1469,"high":2117,"low":1899,"close":2223,"change":121,"percent_change":951,"volume":2141,"transactions":9,"vwap":2223},"2025-06-06",47.98,{"date":2225,"open":1424,"high":2154,"low":1445,"close":2069,"change":2226,"percent_change":1972,"volume":2227,"transactions":9,"vwap":2069},"2025-06-05",-0.05,10300,{"date":2229,"open":1445,"high":1471,"low":1497,"close":1399,"change":1507,"percent_change":728,"volume":2230,"transactions":9,"vwap":1399},"2025-06-04",50300,{"date":2232,"open":1491,"high":1491,"low":1187,"close":1170,"change":818,"percent_change":1046,"volume":1900,"transactions":9,"vwap":1170},"2025-06-03",{"date":2234,"open":1735,"high":1728,"low":1841,"close":1211,"change":1537,"percent_change":587,"volume":2235,"transactions":9,"vwap":1211},"2025-06-02",66400,{"date":2237,"open":1661,"high":1425,"low":1650,"close":2131,"change":930,"percent_change":894,"volume":2238,"transactions":9,"vwap":2131},"2025-05-30",208500,{"date":2240,"open":2062,"high":1462,"low":2062,"close":1654,"change":924,"percent_change":2241,"volume":1607,"transactions":9,"vwap":1654},"2025-05-29",0.89,{"date":2243,"open":2244,"high":1187,"low":1517,"close":1187,"change":650,"percent_change":797,"volume":2245,"transactions":9,"vwap":1187},"2025-05-28",47.265,18600,{"date":2247,"open":1438,"high":1189,"low":1599,"close":1463,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1463},"2025-05-27",0.79,1.69,26400,{"date":2252,"open":2253,"high":1846,"low":1587,"close":1762,"change":587,"percent_change":588,"volume":2059,"transactions":9,"vwap":1762},"2025-05-23",46.66,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":219,"percent_change":1594,"volume":2260,"transactions":9,"vwap":2259},"2025-05-22",46.439,46.823,46.27,46.63,10400,{"date":2262,"open":1735,"high":1735,"low":2263,"close":2022,"change":2264,"percent_change":825,"volume":2265,"transactions":9,"vwap":2022},"2025-05-21",46.783,-1.095,18400,{"date":2267,"open":1951,"high":2117,"low":1476,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-05-20",47.945,-0.286,-0.59,8600,{"date":2273,"open":2274,"high":2196,"low":2274,"close":2275,"change":987,"percent_change":894,"volume":2276,"transactions":9,"vwap":2275},"2025-05-19",47.832,48.231,13100,{"date":2278,"open":1451,"high":2111,"low":1451,"close":1799,"change":1488,"percent_change":758,"volume":2279,"transactions":9,"vwap":1799},"2025-05-16",24100,{"date":2281,"open":1513,"high":1903,"low":1513,"close":1443,"change":2003,"percent_change":2004,"volume":2282,"transactions":9,"vwap":1443},"2025-05-15",15000,{"date":2284,"open":1684,"high":1684,"low":2285,"close":1547,"change":275,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1547},"2025-05-14",46.54,-0.95,11300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":1530,"change":2293,"percent_change":2294,"volume":1607,"transactions":9,"vwap":1530},"2025-05-13",47.064999,47.275,46.974,-0.552,-1.16,{"date":2296,"open":1818,"high":1818,"low":1201,"close":2297,"change":2298,"percent_change":2299,"volume":1316,"transactions":9,"vwap":2297},"2025-05-12",47.712,-0.158,-0.33,{"date":2301,"open":1942,"high":2302,"low":1436,"close":2131,"change":141,"percent_change":757,"volume":903,"transactions":9,"vwap":2131},"2025-05-09",47.993,{"date":2304,"open":1873,"high":1162,"low":2174,"close":1189,"change":2305,"percent_change":1035,"volume":798,"transactions":9,"vwap":1189},"2025-05-08",-0.275,{"date":2307,"open":1462,"high":1155,"low":1188,"close":1188,"change":2308,"percent_change":1050,"volume":747,"transactions":9,"vwap":1188},"2025-05-07",-0.045,{"date":2310,"open":1799,"high":2311,"low":1491,"close":2131,"change":187,"percent_change":1035,"volume":1943,"transactions":9,"vwap":2131},"2025-05-06",48.174,{"date":2313,"open":2117,"high":1922,"low":2117,"close":1799,"change":2314,"percent_change":2299,"volume":1380,"transactions":9,"vwap":1799},"2025-05-05",-0.16,{"date":2316,"open":1669,"high":2317,"low":1674,"close":1475,"change":2183,"percent_change":81,"volume":2282,"transactions":9,"vwap":1475},"2025-05-02",48.39,{"date":2319,"open":1728,"high":1877,"low":2320,"close":2147,"change":106,"percent_change":1276,"volume":875,"transactions":9,"vwap":2147},"2025-05-01",47.571,{"date":2322,"open":1684,"high":1661,"low":2029,"close":1445,"change":373,"percent_change":1492,"volume":1386,"transactions":9,"vwap":1445},"2025-04-30",{"date":2324,"open":2029,"high":1686,"low":2029,"close":1552,"change":950,"percent_change":2030,"volume":1316,"transactions":9,"vwap":1552},"2025-04-29",{"date":2326,"open":2285,"high":2327,"low":2328,"close":1565,"change":141,"percent_change":1150,"volume":2287,"transactions":9,"vwap":1565},"2025-04-28",46.955,46.445,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":621,"percent_change":688,"volume":2334,"transactions":9,"vwap":2333},"2025-04-25",46.749,46.435,46.58,25700,{"date":2336,"open":1851,"high":2022,"low":2028,"close":1534,"change":469,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1534},"2025-04-24",0.56,28400,{"date":2340,"open":1712,"high":1649,"low":2341,"close":1577,"change":1972,"percent_change":219,"volume":2342,"transactions":9,"vwap":1577},"2025-04-23",46.116,46100,{"date":179,"open":175,"high":2285,"low":175,"close":1592,"change":670,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1592},1.2,37300]