[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPSE":3,"homepage-market-summary":30,"stock-historical-JPSE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPSE","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 Diversified Return US Small Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7569,1.00512,"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},57.21,57.19,57.52,57.185,56.62,0.59,1.04,11034.898091,61.27,47.436,22799.815611812,70.7,2478,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.265,23460,8562953.902953,40.67,"2025-04-22",[182,185,195,204,214,225,236,246,255,266,275,285,292,301,311,322,332,342,353,362,370,379,388,399,409,418,427,438,448,458,468,478,488,495,503,509,520,530,539,549,559,568,576,585,593,602,611,618,626,634,644,651,659,668,674,682,690,700,709,719,727,733,742,749,753,760,768,775,781,784,791,797,804,810,815,822,829,837,844,851,857,864,869,877,884,890,898,906,912,918,925,932,940,948,955,962,970,976,985,992,999,1003,1009,1016,1023,1030,1037,1046,1054,1059,1067,1075,1083,1091,1095,1102,1109,1116,1123,1129,1137,1143,1150,1158,1167,1175,1182,1187,1193,1201,1207,1216,1225,1232,1237,1245,1251,1257,1266,1273,1280,1286,1293,1299,1306,1313,1319,1327,1335,1344,1353,1362,1370,1377,1382,1391,1397,1404,1412,1418,1425,1433,1440,1448,1456,1463,1471,1476,1483,1490,1496,1502,1509,1516,1524,1530,1536,1543,1547,1554,1560,1568,1573,1580,1588,1595,1602,1610,1618,1626,1634,1640,1645,1651,1659,1665,1673,1679,1681,1685,1692,1699,1705,1710,1716,1723,1729,1736,1741,1748,1755,1761,1769,1776,1782,1791,1799,1804,1812,1819,1828,1833,1841,1848,1854,1860,1866,1874,1883,1890,1896,1903,1910,1917,1923,1929,1935,1942,1949,1956,1963,1970,1978,1985,1990,1999,2005,2011,2017,2024,2028,2033,2038,2045,2048,2053,2059,2065,2071,2078,2085,2092,2100,2107,2113,2117,2125,2130,2136,2140,2145,2153,2159,2168,2174,2177,2180,2184,2190,2197,2204,2209,2212,2219,2226,2232,2239,2243,2248,2255,2262,2268,2273,2280,2288,2295,2300,2305,2312,2318,2323,2330,2335,2339,2345,2351,2357,2363,2369,2373,2378,2384,2389,2393,2400,2407,2415,2421,2428,2434,2439,2445,2450,2457,2463,2470,2476,2484,2492,2498,2502,2509,2515,2521,2529,2537,2544,2549,2555,2560,2566,2573,2581,2588,2596,2602,2608,2614,2620,2624,2629,2636,2641,2648,2655,2662,2669,2676,2683,2691,2698,2705,2711,2717,2723],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},131,57.293,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",56.26,56.73,55.894365,0.3,0.53,13335.545823,147,56.5952,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",56.79,56.32,-0.2093,-0.37,16412.24429,168,56.5492,{"date":205,"open":206,"high":207,"low":37,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",56.65,56.83,56.5293,-0.2396,-0.42,13244.96447,169,56.4495,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",56.95,56.98,56.6445,56.7689,-0.4111,-0.72,7122.082849,163,56.8071,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",56.99,57.27,56.807,57.18,0.24,0.42,26108.856708,243,57.1037,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",57.1,56.7,56.94,-0.093,-0.16,23181.510543,178,56.9453,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",57.55,57.033,-0.667,-1.16,14754.37175,344,57.2168,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",57.73,57.96,57.65,57.7,-0.0613,-0.11,11045.9358,341,57.79,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",58.07,57.7613,0.0563,0.1,18647.586579,189,57.8761,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",58.11,57.51,57.705,-0.315,-0.54,12794.5269,174,57.6347,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":107,"percent_change":271,"volume":289,"transactions":290,"vwap":291},"2026-09-17",58.52,58.02,12684.924953,173,58.2955,{"date":293,"open":294,"high":295,"low":278,"close":258,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",58.22,58.525,-0.12,-0.21,18039.608353,225,58.2465,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",58.29,57.995,58.08,-0.26,-0.45,13207.151266,236,58.1149,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",58.56,58.66,58.27,58.34,-0.38,-0.65,11506.52566,186,58.4611,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",59.04,59.06,58.72,0.27,0.46,9984.0354,179,58.833,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",58.82,58.36,58.45,-0.52,-0.88,18948.81054,224,58.5225,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",59.28,59.34,58.88,58.97,-0.46,-0.77,9412.51701,195,59.0052,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":200,"volume":359,"transactions":360,"vwap":361},"2026-09-08",59.68,59.363,59.43,-0.22,20620.5231,237,59.5028,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":327,"volume":368,"transactions":202,"vwap":369},"2026-09-04",59.24,59.71,59.65,0.16,16806.07983,59.6268,{"date":371,"open":372,"high":373,"low":344,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":202,"vwap":378},"2026-09-03",59.82,59.84,59.49,0.09,0.15,13521.77102,59.5083,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":89,"volume":385,"transactions":386,"vwap":387},"2026-09-02",58.96,59.56,59.4,0.6,7967.1815,159,59.4294,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",59.05,59.132,58.78,58.8,-0.4451,-0.75,30048.3751,230,58.891,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",59.55,59.13,59.2451,-0.3349,-0.56,10824.621433,197,59.2245,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":244,"vwap":417},"2026-08-28",60.05,60.18,59.58,-0.3991,-0.67,16714.88024,59.7981,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":376,"volume":424,"transactions":425,"vwap":426},"2026-08-27",59.75,60.01,59.9791,0.0891,6293.85876,223,59.9128,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",59.9,60.135,59.8261,59.89,-0.09,-0.15,22162.076133,192,59.8876,{"date":439,"open":440,"high":441,"low":442,"close":440,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",59.98,60,59.73,0.1726,0.29,7112.6212,162,59.8764,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",60.1,59.72,59.8074,-0.2672,-0.44,11886.839673,217,59.863,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",60.26,59.8455,60.0746,0.287,0.48,11283.590988,198,60.0128,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",60.21,59.76,59.7876,-0.6224,-1.03,12276.3458,221,59.9624,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",60.83,60.38,60.41,0.1265,0.21,38142.505163,310,60.5855,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":251,"volume":493,"transactions":290,"vwap":494},"2026-08-18",60.86,60.2835,-0.7065,9154.226569,60.5191,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":348,"volume":501,"transactions":320,"vwap":502},"2026-08-17",61.13,60.79,60.99,-0.28,10280.61366,60.923,{"date":504,"open":505,"high":25,"low":505,"close":25,"change":506,"percent_change":191,"volume":507,"transactions":330,"vwap":508},"2026-08-14",60.84,0.325,18316.255828,61.1867,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",60.89,61.15,60.87,60.945,0.2715,0.45,12029.205943,164,60.9847,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",60.76,60.45,60.6735,0.2485,0.41,9442.453302,176,60.6194,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":244,"vwap":538},"2026-08-11",60.58,60.67,60.425,0.005,0.01,7821.208,60.5111,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":244,"vwap":548},"2026-08-10",60.6,60.63,60.355,60.42,-0.32,-0.53,9790.782594,60.4304,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":102,"volume":556,"transactions":557,"vwap":558},"2026-08-07",60.54,60.7827,60.39,60.74,0.61,14150.193777,180,60.662,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":273,"vwap":567},"2026-08-06",60.64,60.73,60.13,-0.35,-0.58,11557.6085,60.3891,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":281,"volume":573,"transactions":574,"vwap":575},"2026-08-05",61.11,60.48,-0.33,17889.7906,228,60.6808,{"date":577,"open":578,"high":579,"low":563,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":320,"vwap":584},"2026-08-04",60.36,60.96,60.81,0.72,1.2,14625.7156,60.7976,{"date":586,"open":401,"high":450,"low":401,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",60.09,0.866,1.46,8403.54722,182,59.9691,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":306,"volume":599,"transactions":600,"vwap":601},"2026-07-31",59.45,58.9639,59.224,-0.156,12403.761864,151,59.2277,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":591,"vwap":610},"2026-07-30",59.46,58.9,59.38,0.296,0.5,9738.44364,59.2219,{"date":612,"open":372,"high":613,"low":614,"close":614,"change":415,"percent_change":615,"volume":616,"transactions":340,"vwap":617},"2026-07-29",59.88,59.084,-1.12,12889.0598,59.3951,{"date":619,"open":374,"high":620,"low":374,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":476,"vwap":625},"2026-07-28",59.8899,59.754,0.204,0.34,13946.294697,59.7636,{"date":627,"open":628,"high":629,"low":630,"close":401,"change":122,"percent_change":232,"volume":631,"transactions":632,"vwap":633},"2026-07-27",59.7,59.85,59.32,11576.85276,181,59.5109,{"date":635,"open":374,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",59.684,59.22,59.3,0.12,0.2,11975.79689,194,59.4469,{"date":645,"open":401,"high":401,"low":646,"close":647,"change":565,"percent_change":648,"volume":649,"transactions":340,"vwap":650},"2026-07-23",59.0599,59.18,-0.97,21403.827304,59.2469,{"date":652,"open":653,"high":654,"low":655,"close":471,"change":564,"percent_change":565,"volume":656,"transactions":657,"vwap":658},"2026-07-22",60.15,60.19,59.7008,50408.059646,208,59.8823,{"date":660,"open":471,"high":661,"low":662,"close":663,"change":38,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",60.125,59.5,60.11,1.23,14951.74225,216,59.8384,{"date":669,"open":372,"high":429,"low":630,"close":606,"change":670,"percent_change":671,"volume":672,"transactions":407,"vwap":673},"2026-07-20",-0.326,-0.55,10400.728423,59.5504,{"date":675,"open":662,"high":676,"low":662,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":591,"vwap":681},"2026-07-17",60.12,59.706,-0.384,-0.64,13812.276489,59.7589,{"date":683,"open":684,"high":685,"low":684,"close":587,"change":516,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",59.53,60.27,0.75,27439.974012,255,60.1487,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":122,"volume":697,"transactions":698,"vwap":699},"2026-07-15",59.67,60.0086,59.565,59.64,0.146,43320.07886,383,59.7434,{"date":701,"open":702,"high":702,"low":383,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",59.86,59.494,0.109,0.18,16314.4579,188,59.548,{"date":710,"open":711,"high":712,"low":630,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",59.63,59.7708,59.385,-0.171,-0.29,21683.5799,166,59.4627,{"date":720,"open":382,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",59.6,59.29,59.556,0.086,0.14,12000,{"date":728,"open":637,"high":382,"low":729,"close":730,"change":464,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-09",59.15,59.47,0.81,13900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",59.060001,59.12,58.69,58.99,-0.39,-0.66,15800,{"date":743,"open":744,"high":745,"low":364,"close":606,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":606},"2026-07-07",59.74,59.93,-0.47,-0.79,16100,{"date":750,"open":629,"high":563,"low":751,"close":629,"change":376,"percent_change":122,"volume":752,"transactions":9,"vwap":629},"2026-07-06",59.81,158400,{"date":754,"open":755,"high":544,"low":756,"close":628,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":628},"2026-07-02",60.3,59.23,-0.285,-0.48,35800,{"date":761,"open":563,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",60.59,59.92,59.985,-0.18,-0.3,33100,{"date":769,"open":770,"high":755,"low":471,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",59.99,60.165,0.215,0.36,31200,{"date":776,"open":653,"high":653,"low":374,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",59.95,-0.03,-0.05,53700,{"date":782,"open":420,"high":412,"low":401,"close":440,"change":107,"percent_change":271,"volume":783,"transactions":9,"vwap":440},"2026-06-26",39800,{"date":785,"open":786,"high":654,"low":787,"close":763,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":763},"2026-06-25",59.91,59.57,0.567,0.96,81100,{"date":792,"open":793,"high":451,"low":738,"close":794,"change":795,"percent_change":328,"volume":796,"transactions":9,"vwap":794},"2026-06-24",59.029999,59.353,0.272,41100,{"date":798,"open":799,"high":722,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",58.43,59.081001,-0.339,-0.57,12400,{"date":805,"open":595,"high":806,"low":807,"close":808,"change":640,"percent_change":623,"volume":809,"transactions":9,"vwap":808},"2026-06-22",59.54,59.335,59.42,10200,{"date":811,"open":647,"high":637,"low":812,"close":637,"change":132,"percent_change":813,"volume":814,"transactions":9,"vwap":637},"2026-06-18",58.845,1.33,17000,{"date":816,"open":817,"high":730,"low":818,"close":819,"change":820,"percent_change":615,"volume":821,"transactions":9,"vwap":819},"2026-06-17",59.27,58.301,58.44,-0.664,67300,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":802,"volume":828,"transactions":9,"vwap":826},"2026-06-16",59.61,59.77,59.104,-0.336,32900,{"date":830,"open":763,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",60.014999,59.37,59.44,-0.034,-0.06,12300,{"date":838,"open":839,"high":442,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",59.09,59.474,0.536,0.91,6500,{"date":845,"open":846,"high":847,"low":268,"close":848,"change":849,"percent_change":850,"volume":726,"transactions":9,"vwap":848},"2026-06-11",58.13,58.95,58.938,1.278,2.22,{"date":852,"open":265,"high":853,"low":854,"close":854,"change":297,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-10",58.58,57.66,-0.36,21000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":484,"percent_change":773,"volume":863,"transactions":9,"vwap":862},"2026-06-09",58.14,58.53,57.0099983,57.87,18600,{"date":865,"open":866,"high":277,"low":867,"close":854,"change":232,"percent_change":38,"volume":868,"transactions":9,"vwap":854},"2026-06-08",58.0099983,57.57,32300,{"date":870,"open":258,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",58.113,57.154,57.24,-1.154,-1.98,17100,{"date":878,"open":265,"high":879,"low":265,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-04",58.455,58.394,0.674,1.17,22600,{"date":885,"open":886,"high":886,"low":259,"close":887,"change":888,"percent_change":474,"volume":889,"transactions":9,"vwap":887},"2026-06-03",58.26,57.72,-0.6,44100,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-02",57.67,58.4,58.32,0.63,1.09,15000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":112,"volume":905,"transactions":9,"vwap":903},"2026-06-01",57.46,57.8,57.265,57.69,-0.003,26800,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":615,"volume":911,"transactions":9,"vwap":909},"2026-05-29",58.33,57.693,-0.652,15500,{"date":913,"open":914,"high":819,"low":862,"close":915,"change":916,"percent_change":500,"volume":917,"transactions":9,"vwap":915},"2026-05-28",58.39,58.345,-0.165,14500,{"date":919,"open":920,"high":921,"low":819,"close":922,"change":112,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-27",58.5,58.71,58.51,-0.02,23800,{"date":926,"open":927,"high":928,"low":927,"close":287,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":287},"2026-05-26",58.12,58.565,0.967,1.68,28900,{"date":933,"open":934,"high":892,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",57.5,57.268,57.553,0.433,0.76,25800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":190,"volume":947,"transactions":9,"vwap":945},"2026-05-21",56.71,57.15,56.38,57.12,0.17,24500,{"date":949,"open":950,"high":951,"low":952,"close":216,"change":66,"percent_change":953,"volume":954,"transactions":9,"vwap":216},"2026-05-20",56.3,57.02,56.11,1.61,51500,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":281,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-19",56.44,55.84,56.049999,-0.95,21400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":376,"volume":969,"transactions":9,"vwap":967},"2026-05-18",56.61,56.85,56.41,56.59,0.082,20000,{"date":971,"open":240,"high":240,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",56.508,-1.092,-1.9,86400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-14",57.74,57.89,57.59,57.6,0.11,0.19,198800,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":779,"volume":991,"transactions":9,"vwap":989},"2026-05-13",57.61,57.17,57.49,-0.031,11900,{"date":993,"open":994,"high":994,"low":217,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-12",57.85,57.521,-0.499,-0.86,58900,{"date":1000,"open":893,"high":893,"low":1001,"close":288,"change":297,"percent_change":855,"volume":1002,"transactions":9,"vwap":288},"2026-05-11",57.92,29400,{"date":1004,"open":1005,"high":894,"low":1006,"close":1007,"change":516,"percent_change":132,"volume":1008,"transactions":9,"vwap":1007},"2026-05-08",58.15,58.049999,58.23,58000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-07",58.64,57.78,-0.62,-1.06,25700,{"date":1017,"open":1018,"high":287,"low":1019,"close":893,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":893},"2026-05-06",58.49,58.175,0.33,0.57,15400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":268,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":268},"2026-05-05",57.45,58.17,0.892,1.56,72000,{"date":1031,"open":980,"high":1032,"low":216,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-04",57.83,57.178,-0.572,-0.99,8400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-01",57.76,57.81,57.53,57.75,0.245,0.43,18800,{"date":1047,"open":1048,"high":248,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-30",56.82,56.72,57.505,0.905,1.6,11600,{"date":1055,"open":1056,"high":1056,"low":944,"close":1057,"change":307,"percent_change":747,"volume":1058,"transactions":9,"vwap":1057},"2026-04-29",57.099998,56.6,49200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1013,"volume":1066,"transactions":9,"vwap":1064},"2026-04-28",57.4,57.44,56.93,57.049999,-0.354,20500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":122,"volume":1074,"transactions":9,"vwap":1072},"2026-04-27",57.39,57.43,57.263,57.404,0.145,14400,{"date":1076,"open":1077,"high":1078,"low":965,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-24",56.97,57.321,57.259,0.403,0.71,9200,{"date":1084,"open":1085,"high":945,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-23",56.87,56.34,56.856,0.026,0.05,28300,{"date":1092,"open":1093,"high":1093,"low":964,"close":207,"change":190,"percent_change":191,"volume":1094,"transactions":9,"vwap":207},"2026-04-22",57.080002,19500,{"date":1096,"open":1097,"high":1061,"low":1098,"close":1099,"change":758,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-21",57.2,56.475,56.53,-0.84,27500,{"date":1103,"open":1104,"high":1105,"low":21,"close":861,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":861},"2026-04-20",56.63,57.060001,0.295,0.52,8500,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":917,"transactions":9,"vwap":1113},"2026-04-17",56.12,57.029999,56.715,1.045,1.88,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":946,"percent_change":1122,"volume":1066,"transactions":9,"vwap":1121},"2026-04-16",55.54,55.71,55.45,55.67,0.31,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":778,"percent_change":779,"volume":1128,"transactions":9,"vwap":1127},"2026-04-15",55.56,55.26,55.5,41800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":127,"volume":1136,"transactions":9,"vwap":1134},"2026-04-14",55.55,55.605,55.38,55.53,0.22,43500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":159,"volume":991,"transactions":9,"vwap":1140},"2026-04-13",54.69,55.31,54.66,0.407,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":835,"volume":1149,"transactions":9,"vwap":1147},"2026-04-10",55.029999,54.748,54.903,-0.032,34600,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-09",54.33,55.040001,54.935,0.384,0.7,9000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-08",54.42,54.68,54.2,54.551,1.341,2.52,16800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":376,"volume":1174,"transactions":9,"vwap":1172},"2026-04-07",52.92,53.26,52.87,53.21,0.08,16300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":367,"percent_change":190,"volume":1181,"transactions":9,"vwap":1180},"2026-04-06",52.99,53.16,52.72,53.13,21200,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":142,"percent_change":555,"volume":1186,"transactions":9,"vwap":1185},"2026-04-02",51.98,52.97,30200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1135,"percent_change":232,"volume":1181,"transactions":9,"vwap":1192},"2026-04-01",52.73,53.049,52.638,52.65,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":896,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-31",52.060001,52.58,51.74,52.43,2.12,38600,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1100,"volume":1181,"transactions":9,"vwap":1205},"2026-03-30",52.28,51.175,51.34,-0.436,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",52.02,52.2,51.64,51.776,-0.454,-0.87,13600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-26",52.48,52.93,52.19,52.23,-0.63,-1.19,23600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":147,"percent_change":581,"volume":1231,"transactions":9,"vwap":1230},"2026-03-25",52.94,52.975,52.36,52.86,187300,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1218,"change":1107,"percent_change":45,"volume":1236,"transactions":9,"vwap":1218},"2026-03-24",51.47,52.67,19700,{"date":1238,"open":1239,"high":1240,"low":1211,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-23",51.69,52.4,51.96,1.18,2.32,11800,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":251,"percent_change":1250,"volume":876,"transactions":9,"vwap":1249},"2026-03-20",51.92,50.631,50.78,-2.23,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":375,"percent_change":946,"volume":1256,"transactions":9,"vwap":1255},"2026-03-19",51.25,52.24,51.94,22100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-18",52.21,52.29,51.82,51.85,-0.582,-1.11,9500,{"date":1267,"open":1268,"high":1269,"low":1240,"close":1270,"change":1271,"percent_change":444,"volume":1272,"transactions":9,"vwap":1270},"2026-03-17",52.57,52.84,52.432,0.152,15100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1203,"change":1278,"percent_change":1279,"volume":803,"transactions":9,"vwap":1203},"2026-03-16",52.38,52.569,52.15,0.55,1.06,{"date":1281,"open":1254,"high":1282,"low":1283,"close":1284,"change":766,"percent_change":565,"volume":1285,"transactions":9,"vwap":1284},"2026-03-13",52.285,51.616,51.73,134500,{"date":1287,"open":1210,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":615,"volume":1292,"transactions":9,"vwap":1290},"2026-03-12",52.39,51.855,52.029999,-0.59,8600,{"date":1294,"open":1235,"high":1295,"low":1296,"close":1297,"change":242,"percent_change":766,"volume":1298,"transactions":9,"vwap":1297},"2026-03-11",52.88,52.283,52.62,32000,{"date":1300,"open":1230,"high":1301,"low":1192,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-10",53.56,52.78,-0.27,-0.51,19600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":147,"percent_change":581,"volume":1312,"transactions":9,"vwap":1311},"2026-03-09",52.17,53.09,51.31,53.049999,14100,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1235,"change":474,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1235},"2026-03-06",53.029999,52.46,-1.92,27400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":615,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-05",54.36,54.388,53.375,53.7,-2.04,18100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1044,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-04",54.71,54.959,54.4,54.82,0.79,35100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-03",53.85,54.62,53.32,54.39,-0.69,-1.25,30800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-02",54.11,55.2,54,55.080002,0.51,0.93,26100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-27",54.65,54.669,54.32,54.57,-0.629,-1.14,22800,{"date":1363,"open":1145,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-26",55.3,54.695,55.199,0.129,0.23,17600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":191,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-25",54.92,55.07,54.44,0.97,10800,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":773,"percent_change":137,"volume":1292,"transactions":9,"vwap":1381},"2026-02-24",54.12,54.715,54.54,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-23",54.9,54.97,53.82,54.18,-0.8,-1.46,70100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":327,"percent_change":52,"volume":1396,"transactions":9,"vwap":1394},"2026-02-20",54.51,54.98,54.41,15600,{"date":1398,"open":1160,"high":1399,"low":1400,"close":1329,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1329},"2026-02-19",54.75,54.349,-0.021,-0.04,24000,{"date":1405,"open":1141,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-18",55.24,54.5,54.731,0.141,0.26,32800,{"date":1413,"open":1329,"high":1414,"low":1415,"close":1416,"change":766,"percent_change":671,"volume":1417,"transactions":9,"vwap":1416},"2026-02-17",55,54.080002,54.59,20100,{"date":1419,"open":1420,"high":1349,"low":1421,"close":1422,"change":159,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-13",54.19,53.97,54.89,1.37,42300,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-12",55.33,53.875,54.15,-0.96,-1.74,17300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1020,"volume":1403,"transactions":9,"vwap":1438},"2026-02-11",55.34,55.4,54.76,55.11,0.179,{"date":1441,"open":1442,"high":1140,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-10",54.91,54.86,54.931,0.022,0.04,18700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":112,"volume":1455,"transactions":9,"vwap":1453},"2026-02-09",54.73,55.014999,54.55,54.909,-0.007,46000,{"date":1457,"open":1420,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1458},"2026-02-06",54.916,54.13,1.326,2.47,28600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1222,"volume":1470,"transactions":9,"vwap":1468},"2026-02-05",53.42,53.975,53.396,53.59,-0.34,13800,{"date":1472,"open":1415,"high":1357,"low":1473,"close":1474,"change":271,"percent_change":983,"volume":1475,"transactions":9,"vwap":1474},"2026-02-04",53.41,53.93,18900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":516,"volume":1447,"transactions":9,"vwap":1481},"2026-02-03",53.75,53.992,53.24,53.83,0.242,{"date":1484,"open":1485,"high":1337,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-02",52.9,53.588,0.498,0.94,14800,{"date":1491,"open":1315,"high":1492,"low":1493,"close":1309,"change":1494,"percent_change":1100,"volume":1495,"transactions":9,"vwap":1309},"2026-01-30",53.421,52.771,-0.449,8000,{"date":1497,"open":1301,"high":1301,"low":1498,"close":1499,"change":1500,"percent_change":190,"volume":1501,"transactions":9,"vwap":1499},"2026-01-29",52.885,53.539,0.159,34000,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1215,"transactions":9,"vwap":1506},"2026-01-28",53.81,53.31,53.38,-0.23,-0.43,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1090,"transactions":9,"vwap":1513},"2026-01-27",53.64,53.285,53.61,0.018,0.03,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":317,"volume":1523,"transactions":9,"vwap":1521},"2026-01-26",54.029999,54.040001,53.555,53.592,-0.205,16900,{"date":1525,"open":1395,"high":1395,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1292,"transactions":9,"vwap":1527},"2026-01-23",53.649,53.797,-0.716,-1.31,{"date":1531,"open":1161,"high":1384,"low":1532,"close":1533,"change":1534,"percent_change":384,"volume":1535,"transactions":9,"vwap":1533},"2026-01-22",54.49,54.513,0.323,52700,{"date":1537,"open":1513,"high":1538,"low":1539,"close":1420,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1420},"2026-01-21",54.27,53.583,1.16,2.19,43800,{"date":1544,"open":1169,"high":1545,"low":1169,"close":1315,"change":1546,"percent_change":1223,"volume":732,"transactions":9,"vwap":1315},"2026-01-20",53.44,-0.641,{"date":1548,"open":1478,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1507,"volume":1553,"transactions":9,"vwap":1551},"2026-01-16",53.802,53.47,53.671,-0.126,17400,{"date":1555,"open":1539,"high":1556,"low":1301,"close":1527,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1527},"2026-01-15",54.0099983,0.696,1.31,13400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":581,"volume":1567,"transactions":9,"vwap":1565},"2026-01-14",52.8,53.259,52.75,53.101,0.381,11500,{"date":1569,"open":1177,"high":1570,"low":1179,"close":1179,"change":1571,"percent_change":317,"volume":1572,"transactions":9,"vwap":1179},"2026-01-13",53.125,-0.2,11400,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1169,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1169},"2026-01-12",52.5,52.995,0.337,0.64,10300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1022,"transactions":9,"vwap":1585},"2026-01-09",52.42,52.74,52.342,52.583,0.443,0.85,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":52,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-08",51.56,52.33,52.14,0.95,25100,{"date":1596,"open":1262,"high":1597,"low":1598,"close":1599,"change":779,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-07",51.88,51.273,51.65,-0.1,33400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1462,"transactions":9,"vwap":1607},"2026-01-06",51.15,51.778,51.0099983,51.7,0.572,1.12,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-05",50.77,51.41,51.128,0.698,1.38,26000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1081,"volume":1625,"transactions":9,"vwap":1623},"2026-01-02",50.49,50.597,50.099998,50.43,0.356,31100,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-31",50.76,50.07,50.074001,-0.466,-0.92,15700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":739,"percent_change":349,"volume":1639,"transactions":9,"vwap":1638},"2025-12-30",50.88,51.02,50.54,35300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1507,"percent_change":307,"volume":1495,"transactions":9,"vwap":1643},"2025-12-29",50.84,50.93,50.81,{"date":1646,"open":1253,"high":1253,"low":1647,"close":1648,"change":1649,"percent_change":112,"volume":1650,"transactions":9,"vwap":1648},"2025-12-26",50.89,51.16,-0.004,24300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":190,"volume":1658,"transactions":9,"vwap":1656},"2025-12-24",51.040001,51.169,50.92,51.164,0.154,14300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1606,"change":758,"percent_change":1664,"volume":1559,"transactions":9,"vwap":1606},"2025-12-23",50.99,51.060001,50.85,-0.93,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":581,"volume":1672,"transactions":9,"vwap":1670},"2025-12-22",51.43,51.726,51.37,51.49,0.366,17200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1135,"volume":1432,"transactions":9,"vwap":1677},"2025-12-19",51.17,51.356,51.124,0.114,{"date":1680,"open":1310,"high":1667,"low":1606,"close":1606,"change":946,"percent_change":1020,"volume":726,"transactions":9,"vwap":1606},"2025-12-18",{"date":1682,"open":1310,"high":1683,"low":1642,"close":1642,"change":739,"percent_change":1684,"volume":1053,"transactions":9,"vwap":1642},"2025-12-17",51.42,-0.76,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":888,"volume":732,"transactions":9,"vwap":1690},"2025-12-16",51.3,51.45,50.936,51.23,-0.31,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":297,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-15",51.95,51.342,51.54,-0.41,7000,{"date":1700,"open":1260,"high":1701,"low":1702,"close":1703,"change":337,"percent_change":1035,"volume":1704,"transactions":9,"vwap":1703},"2025-12-12",52.32,51.51,51.75,38000,{"date":1706,"open":1590,"high":1707,"low":1590,"close":1707,"change":1708,"percent_change":1709,"volume":814,"transactions":9,"vwap":1707},"2025-12-11",52.27,0.65,1.26,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1082,"transactions":9,"vwap":1713},"2025-12-10",50.7,51.62,0.8,1.57,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":231,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-09",50.4,50.899,50.82,0.47,20200,{"date":1724,"open":1655,"high":1655,"low":1725,"close":1726,"change":1727,"percent_change":1507,"volume":1728,"transactions":9,"vwap":1726},"2025-12-08",50.51,50.58,-0.115,24600,{"date":1730,"open":1642,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":766,"volume":1735,"transactions":9,"vwap":1733},"2025-12-05",51.09,50.641,50.695,-0.155,6300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1663,"change":107,"percent_change":639,"volume":1053,"transactions":9,"vwap":1663},"2025-12-04",50.71,50.932,50.65,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-03",50.2,50.79,0.68,1.36,8800,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1089,"volume":1754,"transactions":9,"vwap":1752},"2025-12-02",50.29,49.99,50.11,0.025,9300,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":802,"volume":1108,"transactions":9,"vwap":1759},"2025-12-01",49.96,50.34,50.084999,-0.288,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-28",50.48,50.354,50.373,0.143,0.28,1600,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":608,"volume":1775,"transactions":9,"vwap":1773},"2025-11-26",50.02,50.575,50.23,0.248,7800,{"date":1777,"open":1778,"high":1752,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1305,"transactions":9,"vwap":1779},"2025-11-25",49.07,49.982,0.982,2,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-24",48.82,49.044998,48.51,49,0.409,0.84,10900,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-21",47.63,48.785,48.591,1.155,2.43,10600,{"date":1800,"open":138,"high":138,"low":26,"close":26,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":26},"2025-11-20",-0.655,-1.36,14600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1074,"transactions":9,"vwap":1809},"2025-11-19",48.21,48.344,47.91,48.091,0.001,0,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":640,"volume":1432,"transactions":9,"vwap":1817},"2025-11-18",47.78,48.3,47.76,48.09,0.096,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-17",48.9,48.925,47.911,47.994,-1.006,-2.05,13300,{"date":1829,"open":1815,"high":1830,"low":1815,"close":1787,"change":1831,"percent_change":107,"volume":1832,"transactions":9,"vwap":1787},"2025-11-14",49.099998,0.028,42600,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-13",49.8,48.91,48.972,-0.996,-1.99,12200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":536,"volume":1847,"transactions":9,"vwap":1845},"2025-11-12",50.12,50.3,49.968,0.004,10700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1367,"percent_change":1410,"volume":1053,"transactions":9,"vwap":1853},"2025-11-11",49.75,49.97,49.66,49.964,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1488,"volume":1361,"transactions":9,"vwap":1858},"2025-11-10",49.98,49.547,49.835,0.466,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1333,"volume":748,"transactions":9,"vwap":1864},"2025-11-07",48.72,49.43,49.369,0.386,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-06",49.6,48.96,48.983,-0.694,-1.4,19100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-05",49.21,49.81,49.049999,49.677,0.711,1.45,12700,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1889,"volume":1882,"transactions":9,"vwap":1887},"2025-11-04",48.94,49.275,48.966,-0.561,-1.13,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1727,"percent_change":1507,"volume":1895,"transactions":9,"vwap":1894},"2025-11-03",49.61,48.99,49.527,11000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1515,"volume":924,"transactions":9,"vwap":1901},"2025-10-31",49.62,49.672,49.29,49.642,0.015,{"date":1904,"open":1905,"high":1856,"low":1906,"close":1907,"change":1908,"percent_change":765,"volume":1909,"transactions":9,"vwap":1907},"2025-10-30",49.57,49.56,49.627,-0.087,15900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1157,"transactions":9,"vwap":1914},"2025-10-29",50.26,50.448,49.714,-0.625,-1.24,{"date":1918,"open":1752,"high":1919,"low":1752,"close":1920,"change":1921,"percent_change":317,"volume":1922,"transactions":9,"vwap":1920},"2025-10-28",50.535,50.339,-0.194,4000,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1507,"percent_change":307,"volume":1928,"transactions":9,"vwap":1927},"2025-10-27",51,50.35,50.533,8900,{"date":1930,"open":1643,"high":1931,"low":1712,"close":1932,"change":232,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-24",50.968,50.763,0.83,6800,{"date":1936,"open":1937,"high":1938,"low":1771,"close":1939,"change":1940,"percent_change":1351,"volume":1941,"transactions":9,"vwap":1939},"2025-10-23",50.169,50.47,50.343,0.463,18000,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1369,"transactions":9,"vwap":1946},"2025-10-22",50.080002,49.53,49.88,-0.355,-0.71,{"date":1950,"open":1951,"high":1952,"low":1856,"close":1953,"change":1954,"percent_change":758,"volume":1955,"transactions":9,"vwap":1953},"2025-10-21",50.24,50.341,50.235,-0.24,9400,{"date":1957,"open":1958,"high":1959,"low":1629,"close":1960,"change":1961,"percent_change":1715,"volume":1962,"transactions":9,"vwap":1960},"2025-10-20",50.27,50.482,50.475,0.781,18200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1727,"percent_change":1507,"volume":1969,"transactions":9,"vwap":1968},"2025-10-17",49.52,49.831,49.42,49.694,7600,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-16",50.63,49.68,49.809,-0.651,-1.29,12900,{"date":1979,"open":1980,"high":1981,"low":1771,"close":1982,"change":1983,"percent_change":773,"volume":1984,"transactions":9,"vwap":1982},"2025-10-15",50.68,50.962,50.46,0.183,22300,{"date":1986,"open":1830,"high":1623,"low":1830,"close":1987,"change":1988,"percent_change":1989,"volume":1827,"transactions":9,"vwap":1987},"2025-10-14",50.277,0.694,1.4,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-13",49.33,49.67,49.222,49.583,1.14,2.35,10000,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":998,"transactions":9,"vwap":2002},"2025-10-10",49.73,48.443,-1.257,-2.53,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":546,"volume":1523,"transactions":9,"vwap":2009},"2025-10-09",50.049999,49.4,49.7,-0.265,{"date":2012,"open":2013,"high":1751,"low":1906,"close":2014,"change":2015,"percent_change":686,"volume":2016,"transactions":9,"vwap":2014},"2025-10-08",49.86,49.965,0.372,25300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1223,"volume":1909,"transactions":9,"vwap":2022},"2025-10-07",50.19,50.22,49.545,49.593,-0.597,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2019,"change":778,"percent_change":835,"volume":809,"transactions":9,"vwap":2019},"2025-10-06",50.61,50.13,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2020,"change":484,"percent_change":232,"volume":2032,"transactions":9,"vwap":2020},"2025-10-03",50.15,50.66,11100,{"date":2034,"open":1843,"high":1843,"low":2035,"close":2036,"change":2037,"percent_change":639,"volume":843,"transactions":9,"vwap":2036},"2025-10-02",49.631,50.0099983,0.059,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1409,"percent_change":1767,"volume":2044,"transactions":9,"vwap":2043},"2025-10-01",49.72,50.098,49.632,49.951,13700,{"date":2046,"open":2001,"high":1757,"low":2047,"close":1877,"change":375,"percent_change":705,"volume":1495,"transactions":9,"vwap":1877},"2025-09-30",49.532,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2040,"change":434,"percent_change":766,"volume":2052,"transactions":9,"vwap":2040},"2025-09-29",50.32,49.71,15300,{"date":2054,"open":1892,"high":2055,"low":1892,"close":2056,"change":2057,"percent_change":2058,"volume":1447,"transactions":9,"vwap":2056},"2025-09-26",50.0019989,49.87,0.438,0.89,{"date":2060,"open":2061,"high":1968,"low":2062,"close":2063,"change":2064,"percent_change":1632,"volume":1447,"transactions":9,"vwap":2063},"2025-09-25",49.63,49.345,49.432,-0.461,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":349,"volume":1045,"transactions":9,"vwap":2069},"2025-09-24",50.42,49.84,49.893,-0.388,{"date":2072,"open":1623,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1304,"volume":2077,"transactions":9,"vwap":2075},"2025-09-23",50.879,50.197,50.281,-0.258,9800,{"date":2079,"open":1750,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":705,"volume":2084,"transactions":9,"vwap":2082},"2025-09-22",50.609,50.16,50.539,0.089,15200,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":960,"volume":2091,"transactions":9,"vwap":2089},"2025-09-19",51.049999,50.384,50.45,-0.484,13500,{"date":2093,"open":1750,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-18",50.96,50.151,50.934,0.904,1.81,12800,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":231,"volume":2106,"transactions":9,"vwap":2104},"2025-09-17",49.93,50.9,50.029999,0.121,14900,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":405,"volume":732,"transactions":9,"vwap":2111},"2025-09-16",50.14,49.65,49.909,-0.281,{"date":2114,"open":1851,"high":1844,"low":1851,"close":2019,"change":2115,"percent_change":152,"volume":2116,"transactions":9,"vwap":2019},"2025-09-15",0.175,16200,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-12",50.55,49.935,50.014999,-0.542,-1.07,13200,{"date":2126,"open":1898,"high":2127,"low":1898,"close":2127,"change":2128,"percent_change":1115,"volume":2129,"transactions":9,"vwap":2127},"2025-09-11",50.557,0.932,42800,{"date":2131,"open":2132,"high":2133,"low":1967,"close":2134,"change":1753,"percent_change":1089,"volume":2135,"transactions":9,"vwap":2134},"2025-09-10",49.78,49.945,49.625,156200,{"date":2137,"open":2007,"high":2007,"low":1945,"close":1868,"change":2138,"percent_change":1388,"volume":2139,"transactions":9,"vwap":1868},"2025-09-09",-0.4,19200,{"date":2141,"open":2020,"high":2020,"low":1877,"close":2142,"change":2143,"percent_change":765,"volume":2144,"transactions":9,"vwap":2142},"2025-09-08",50,-0.088,90300,{"date":2146,"open":2081,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-05",50.5,49.759,50.088001,0.218,0.44,32500,{"date":2154,"open":2155,"high":2056,"low":2156,"close":2056,"change":2157,"percent_change":2158,"volume":1873,"transactions":9,"vwap":2056},"2025-09-04",49.37,49.34,0.662,1.35,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-03",49.14,49.39,48.993,49.208,-0.062,-0.13,16000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":317,"percent_change":349,"volume":2084,"transactions":9,"vwap":2173},"2025-09-02",48.97,49.308,48.88,49.27,{"date":2175,"open":1852,"high":1852,"low":2176,"close":2110,"change":779,"percent_change":1600,"volume":1827,"transactions":9,"vwap":2110},"2025-08-29",49.342,{"date":2178,"open":2179,"high":2179,"low":1992,"close":2009,"change":271,"percent_change":640,"volume":1977,"transactions":9,"vwap":2009},"2025-08-28",49.89,{"date":2181,"open":2182,"high":2183,"low":2182,"close":1868,"change":1410,"percent_change":191,"volume":2032,"transactions":9,"vwap":1868},"2025-08-27",49.22,49.657,{"date":2185,"open":2186,"high":2187,"low":1778,"close":2156,"change":2188,"percent_change":516,"volume":2189,"transactions":9,"vwap":2156},"2025-08-26",49.18,49.435,0.221,125900,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1341,"volume":2196,"transactions":9,"vwap":2194},"2025-08-25",49.32,49.040001,49.119,-0.341,17700,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":1045,"transactions":9,"vwap":2201},"2025-08-22",47.87,49.55,49.46,1.73,3.62,{"date":2205,"open":2206,"high":1816,"low":2207,"close":2208,"change":1811,"percent_change":1811,"volume":2077,"transactions":9,"vwap":2208},"2025-08-21",47.46,47.45,47.73,{"date":2210,"open":2211,"high":2211,"low":2207,"close":2208,"change":434,"percent_change":1691,"volume":897,"transactions":9,"vwap":2208},"2025-08-20",47.92,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1515,"percent_change":107,"volume":2218,"transactions":9,"vwap":2217},"2025-08-19",47.82,48.201,47.691,47.88,23100,{"date":2220,"open":2221,"high":2199,"low":2222,"close":2223,"change":2224,"percent_change":327,"volume":2225,"transactions":9,"vwap":2223},"2025-08-18",47.8,47.71,47.85,0.13,12500,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":405,"volume":2099,"transactions":9,"vwap":2230},"2025-08-15",48.060001,47.537,47.72,-0.268,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":969,"transactions":9,"vwap":2236},"2025-08-14",48.16,47.659,47.988,-0.732,-1.5,{"date":2240,"open":1817,"high":1862,"low":2241,"close":1862,"change":1488,"percent_change":2242,"volume":2044,"transactions":9,"vwap":1862},"2025-08-13",47.99,1.97,{"date":2244,"open":2245,"high":2246,"low":2245,"close":1814,"change":1558,"percent_change":2247,"volume":1236,"transactions":9,"vwap":1814},"2025-08-12",46.85,47.816,2.82,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1446,"volume":1572,"transactions":9,"vwap":2253},"2025-08-11",46.56,46.79,46.46,46.47,0.02,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":983,"percent_change":526,"volume":2261,"transactions":9,"vwap":2260},"2025-08-08",46.58,46.798,46.439,46.45,10100,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2166,"percent_change":500,"volume":2267,"transactions":9,"vwap":2266},"2025-08-07",46.86,46.133,46.26,38900,{"date":2269,"open":2252,"high":2252,"low":2270,"close":2271,"change":725,"percent_change":190,"volume":2272,"transactions":9,"vwap":2271},"2025-08-06",46.22,46.39,36200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":623,"percent_change":159,"volume":2279,"transactions":9,"vwap":2278},"2025-08-05",46.11,46.389,45.8,46.25,23300,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-04",45.41,46.025002,45.91,0.87,1.93,21800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1684,"percent_change":2294,"volume":863,"transactions":9,"vwap":2293},"2025-08-01",45.24,45.3,44.85,45.040001,-1.66,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2277,"change":307,"percent_change":648,"volume":814,"transactions":9,"vwap":2277},"2025-07-31",46.02,46.105,45.55,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2278,"change":500,"percent_change":888,"volume":1873,"transactions":9,"vwap":2278},"2025-07-30",46.67,46.9,45.941,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1954,"volume":1798,"transactions":9,"vwap":2310},"2025-07-29",46.91,47.0019989,46.51,46.53,-0.112,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":855,"volume":1376,"transactions":9,"vwap":2316},"2025-07-28",46.87,46.536,46.642,-0.168,{"date":2319,"open":2320,"high":2321,"low":2252,"close":2321,"change":142,"percent_change":2322,"volume":2099,"transactions":9,"vwap":2321},"2025-07-25",46.65,46.81,0.69,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":1215,"transactions":9,"vwap":2327},"2025-07-24",47.09,46.48,46.49,-0.715,-1.51,{"date":2331,"open":2332,"high":2333,"low":2245,"close":2333,"change":2334,"percent_change":82,"volume":2261,"transactions":9,"vwap":2333},"2025-07-23",46.96,47.205,0.625,{"date":2336,"open":2270,"high":2337,"low":2270,"close":2257,"change":1020,"percent_change":1081,"volume":2338,"transactions":9,"vwap":2257},"2025-07-22",46.76,14700,{"date":2340,"open":2341,"high":2250,"low":2342,"close":2278,"change":2343,"percent_change":2344,"volume":2052,"transactions":9,"vwap":2278},"2025-07-21",46.5,46.169,-0.035,-0.08,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1304,"volume":1747,"transactions":9,"vwap":2349},"2025-07-18",46.8,46.111,46.285,-0.235,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":1714,"volume":2099,"transactions":9,"vwap":2355},"2025-07-17",46.099998,46.63,46.52,0.37,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":640,"percent_change":2151,"volume":1594,"transactions":9,"vwap":2362},"2025-07-16",46.16,46.21,45.682,46.15,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2366,"change":1632,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-15",46.92,45.95,-1.96,26300,{"date":2370,"open":2371,"high":2314,"low":2372,"close":2314,"change":190,"percent_change":1578,"volume":1633,"transactions":9,"vwap":2314},"2025-07-14",46.54,46.42,{"date":2374,"open":2375,"high":2376,"low":2326,"close":2377,"change":405,"percent_change":1223,"volume":1432,"transactions":9,"vwap":2377},"2025-07-11",46.75,46.77,46.57,{"date":2379,"open":2375,"high":2380,"low":2381,"close":2382,"change":191,"percent_change":1996,"volume":2383,"transactions":9,"vwap":2382},"2025-07-10",47.309,46.684,47.13,28500,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1515,"percent_change":107,"volume":1941,"transactions":9,"vwap":2388},"2025-07-09",46.68,46.274,46.6,{"date":2390,"open":2391,"high":2386,"low":2392,"close":2377,"change":1135,"percent_change":1721,"volume":1272,"transactions":9,"vwap":2377},"2025-07-08",46.36,46.35,{"date":2394,"open":2337,"high":2395,"low":2396,"close":2392,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2392},"2025-07-07",46.881,46.19,-0.603,-1.28,26200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1081,"volume":1244,"transactions":9,"vwap":2405},"2025-07-03",46.88,47.040001,46.771,46.953,0.333,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-02",46.18,46.695,46.62,0.56,1.22,69700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1608,"percent_change":1709,"volume":2287,"transactions":9,"vwap":2420},"2025-07-01",45.37,46.535,45.31,46.060001,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2254,"volume":2427,"transactions":9,"vwap":2425},"2025-06-30",45.7,45.36,45.488,0.008,20700,{"date":2429,"open":2430,"high":2277,"low":2431,"close":2432,"change":112,"percent_change":923,"volume":2433,"transactions":9,"vwap":2432},"2025-06-27",45.52,45.27,45.48,14200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":895,"percent_change":1989,"volume":939,"transactions":9,"vwap":2437},"2025-06-26",45.060001,45.49,45.00099945,{"date":2440,"open":2419,"high":2419,"low":2441,"close":2442,"change":1697,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-25",44.79,44.86,-0.91,24800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2431,"change":375,"percent_change":640,"volume":814,"transactions":9,"vwap":2431},"2025-06-24",45.23,45.409,45.0099983,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":1745,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-06-23",44.57,45.18,44.399,1.53,33700,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":765,"percent_change":2138,"volume":2462,"transactions":9,"vwap":2461},"2025-06-20",45.080002,44.46,44.5,31600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":271,"percent_change":1135,"volume":2469,"transactions":9,"vwap":2468},"2025-06-18",44.72,45.144,44.51,44.68,36700,{"date":2471,"open":2472,"high":2473,"low":2467,"close":2474,"change":2475,"percent_change":281,"volume":814,"transactions":9,"vwap":2474},"2025-06-17",44.66,44.93,44.58,-0.243,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2218,"transactions":9,"vwap":2481},"2025-06-16",44.84,45.148,44.73,44.823,0.493,1.11,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":349,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-13",44.87,44.95,44.285,44.33,-1.71,128800,{"date":2493,"open":2459,"high":2494,"low":2495,"close":2496,"change":1571,"percent_change":454,"volume":2497,"transactions":9,"vwap":2496},"2025-06-12",45.143,44.871,45.099998,148500,{"date":2499,"open":2500,"high":2500,"low":2453,"close":2291,"change":2501,"percent_change":1303,"volume":1962,"transactions":9,"vwap":2291},"2025-06-11",45.68,-0.121,{"date":2503,"open":2430,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1135,"volume":2508,"transactions":9,"vwap":2506},"2025-06-10",45.62,45.33,45.421,0.101,8200,{"date":2510,"open":2511,"high":2432,"low":2512,"close":2513,"change":2514,"percent_change":2285,"volume":803,"transactions":9,"vwap":2513},"2025-06-09",45.16,45.044998,45.32,0.39,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2473,"change":2520,"percent_change":59,"volume":1489,"transactions":9,"vwap":2473},"2025-06-06",44.82,45.0089989,44.7,0.527,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":375,"volume":2528,"transactions":9,"vwap":2526},"2025-06-05",44.43,44.6,44.245,44.403,0.038,12600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":545,"volume":2536,"transactions":9,"vwap":2534},"2025-06-04",44.54,44.578,44.34,44.365,-0.141,11700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":841,"percent_change":2413,"volume":2543,"transactions":9,"vwap":2542},"2025-06-03",44,44.61,43.976,44.506,7400,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":1089,"percent_change":982,"volume":1984,"transactions":9,"vwap":2548},"2025-06-02",44.07,43.55,43.97,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":242,"percent_change":855,"volume":1969,"transactions":9,"vwap":2554},"2025-05-30",43.91,44.18,43.669,43.92,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":1446,"percent_change":375,"volume":911,"transactions":9,"vwap":2559},"2025-05-29",44.31,43.84,44.080002,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":615,"volume":1447,"transactions":9,"vwap":2564},"2025-05-28",44.48,43.95,44.040001,-0.5,{"date":2567,"open":2568,"high":2531,"low":2569,"close":2531,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2531},"2025-05-27",43.89,43.7,1.24,2.86,19900,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-23",42.93,43.53,43.3,-0.215,-0.49,39200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":715,"volume":1827,"transactions":9,"vwap":2586},"2025-05-22",43.48,43.67,43.22,43.515,-0.125,{"date":2589,"open":2590,"high":2591,"low":2547,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-21",44.26,44.3,43.64,-1.04,-2.33,20600,{"date":2597,"open":2452,"high":2598,"low":2599,"close":2468,"change":2600,"percent_change":778,"volume":2601,"transactions":9,"vwap":2468},"2025-05-20",44.76,44.468,-0.013,57400,{"date":2603,"open":2533,"high":2604,"low":2533,"close":2605,"change":2606,"percent_change":802,"volume":2607,"transactions":9,"vwap":2605},"2025-05-19",44.697,44.693,-0.257,22700,{"date":2609,"open":2610,"high":2487,"low":2611,"close":2487,"change":2612,"percent_change":686,"volume":2613,"transactions":9,"vwap":2487},"2025-05-16",44.47,44.42,0.335,17800,{"date":2615,"open":2552,"high":2616,"low":2617,"close":2618,"change":506,"percent_change":38,"volume":2619,"transactions":9,"vwap":2618},"2025-05-15",44.63,44.09,44.615,23900,{"date":2621,"open":2524,"high":2524,"low":2622,"close":2623,"change":1508,"percent_change":1430,"volume":2167,"transactions":9,"vwap":2623},"2025-05-14",44.17,44.29,{"date":2625,"open":2616,"high":2626,"low":2627,"close":2465,"change":2514,"percent_change":2628,"volume":969,"transactions":9,"vwap":2465},"2025-05-13",44.822,44.45,0.88,{"date":2630,"open":2461,"high":2631,"low":2632,"close":2489,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2489},"2025-05-12",44.768,44.162,1.1,2.54,34200,{"date":2637,"open":2585,"high":2638,"low":2639,"close":2640,"change":2224,"percent_change":190,"volume":911,"transactions":9,"vwap":2640},"2025-05-09",43.307,42.939,43.23,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":384,"percent_change":2647,"volume":2456,"transactions":9,"vwap":2646},"2025-05-08",42.9,43.41,42.57,43.099998,1.41,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":367,"volume":2528,"transactions":9,"vwap":2653},"2025-05-07",42.66,42.72,42.33,42.5,0.07,{"date":2656,"open":2652,"high":2657,"low":2658,"close":2659,"change":564,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-06",42.658,42.29,42.43,-0.82,28000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":715,"percent_change":415,"volume":2668,"transactions":9,"vwap":2667},"2025-05-05",42.79,43.080002,42.58,42.78,36800,{"date":2670,"open":2671,"high":2646,"low":2645,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-05-02",42.73,43.07,0.86,2.04,26500,{"date":2677,"open":2678,"high":2659,"low":2679,"close":2680,"change":526,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-01",42.07,41.945,42.21,0.98,38300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":317,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-04-30",41.6,41.999,41.17,41.8,-0.9,36900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":142,"percent_change":938,"volume":2697,"transactions":9,"vwap":2696},"2025-04-29",41.79,42.335,41.762,42.18,23700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":639,"percent_change":444,"volume":2704,"transactions":9,"vwap":2703},"2025-04-28",41.9,42.2,41.476,41.86,16600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":112,"percent_change":923,"volume":917,"transactions":9,"vwap":2710},"2025-04-25",41.61,41.81,41.38,41.74,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2412,"percent_change":1746,"volume":1447,"transactions":9,"vwap":2716},"2025-04-24",41.23,41.849,41.19,41.75,{"date":2718,"open":2719,"high":2701,"low":2720,"close":2715,"change":1107,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2715},"2025-04-23",41.72,40.97,1.28,42700,{"date":180,"open":2724,"high":2725,"low":176,"close":179,"change":1410,"percent_change":1578,"volume":2726,"transactions":9,"vwap":179},40.41,40.879,42900]