[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPSV":3,"homepage-market-summary":30,"stock-historical-JPSV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPSV","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 Active Small Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2342,0.8223,"Annual",{"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},66.628,66.6,66.64,66.55,65.9872,0.6408,0.97,2617,72.05,55.673,860.032286324,66.9,897,{"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},51.5,883,322208.071581,27.71,"2025-04-22",[182,185,193,201,209,217,225,233,241,249,257,267,275,282,291,299,308,317,327,337,345,355,363,371,378,386,393,401,408,415,424,432,439,448,458,468,475,483,491,502,510,518,527,535,543,551,559,567,576,584,592,600,607,614,623,632,640,648,656,665,671,678,685,690,695,700,707,712,719,727,732,737,740,746,751,757,762,767,774,779,786,792,798,805,811,816,820,826,831,837,842,848,854,859,864,871,876,881,888,897,901,906,910,914,921,925,930,935,941,948,952,956,962,967,971,977,981,987,992,997,1002,1008,1012,1017,1025,1029,1034,1041,1046,1052,1058,1063,1066,1071,1078,1083,1088,1093,1100,1105,1110,1115,1121,1125,1129,1134,1139,1145,1150,1157,1163,1168,1172,1177,1182,1187,1193,1200,1208,1213,1219,1224,1228,1230,1235,1241,1246,1251,1257,1261,1268,1272,1277,1283,1288,1293,1297,1302,1307,1312,1318,1322,1327,1331,1336,1342,1347,1351,1354,1358,1364,1369,1374,1381,1386,1390,1396,1400,1406,1410,1416,1421,1427,1435,1441,1446,1450,1454,1461,1466,1471,1475,1480,1483,1489,1494,1499,1502,1505,1510,1515,1520,1524,1528,1535,1540,1545,1550,1555,1562,1566,1571,1575,1580,1585,1589,1593,1596,1600,1606,1612,1617,1621,1625,1631,1637,1643,1647,1652,1655,1659,1663,1667,1672,1676,1682,1687,1694,1700,1705,1709,1713,1719,1725,1729,1733,1739,1744,1750,1756,1762,1768,1773,1777,1783,1786,1789,1792,1798,1802,1807,1813,1819,1824,1829,1833,1839,1845,1850,1856,1861,1864,1869,1874,1880,1885,1890,1895,1899,1906,1911,1916,1921,1924,1929,1934,1937,1941,1946,1949,1953,1957,1961,1966,1974,1978,1983,1987,1991,1995,2001,2007,2011,2018,2023,2026,2031,2035,2041,2045,2049,2053,2058,2063,2069,2074,2080,2085,2090,2094,2099,2104,2109,2114,2121,2126,2130,2133,2137,2143,2149,2154,2157,2161,2166,2174,2179,2185,2189,2195,2200,2203,2209,2215,2220],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},29,66.576,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":38,"volume":190,"transactions":191,"vwap":192},"2026-10-01",65.37,66,0.4801,42866.8124,35,65.9736,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",65.5071,-0.3659,-0.56,33.7664,16,65.6456,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",65.873,-0.2937,-0.44,44.8164,17,65.8812,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",66.1667,-0.5793,-0.87,206.2944,19,66.3637,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",66.746,0.334,0.5,873.2944,44,66.4604,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",66.412,-0.0184,-0.03,166.2944,20,66.3591,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":199,"vwap":240},"2026-09-23",66.78,66.4304,-0.6244,-0.93,165.2944,66.7791,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":199,"vwap":248},"2026-09-22",67.36,67.0548,0.0452,0.07,340.2944,67.2787,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":207,"vwap":256},"2026-09-21",67.2,67.0096,0.0291,0.04,265.2944,67.0997,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",67.11,66.86,66.9805,-0.4099,-0.61,669.2944,22,66.8901,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":205,"volume":272,"transactions":273,"vwap":274},"2026-09-17",68.41,67.3904,-0.2946,223.2944,18,68.1629,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":215,"vwap":281},"2026-09-16",67.685,-0.5757,-0.84,110.367636,67.3534,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":183,"vwap":290},"2026-09-15",68.4,68.155,68.2607,-0.2045,-0.3,808.2944,68.2346,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":215,"vwap":298},"2026-09-14",68.52,68.4652,-0.0769,-0.11,237.2944,68.5112,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",68.83,68.5421,0.3021,0.44,113.2944,15,68.8018,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":265,"vwap":316},"2026-09-10",68.3,68.17,68.24,-0.325,-0.47,484.7944,68.238,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",68.945,68.5,68.565,-0.6623,-0.96,504.2944,23,68.6253,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",69.45,69.4501,69.2273,-0.7516,-1.07,418.2944,33,69.3887,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":127,"volume":343,"transactions":207,"vwap":344},"2026-09-04",69.41,69.99,69.9789,0.2768,284.2944,69.7696,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",69.88,69.7,69.7021,0.2696,0.39,330.2944,26,69.7658,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":207,"vwap":362},"2026-09-02",68.67,69.4325,0.736,1.07,146.2944,68.933,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":335,"vwap":370},"2026-09-01",69.23,68.6965,-0.6796,-0.98,360.3084,69.0947,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":263,"volume":375,"transactions":376,"vwap":377},"2026-08-31",69.3761,-0.4225,31.2944,21,69.426,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":65,"vwap":385},"2026-08-28",70.085,69.7986,-0.1782,-0.25,414.2944,70.0146,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":207,"vwap":392},"2026-08-27",69.9768,-0.1566,-0.22,18.2944,69.8276,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":306,"vwap":400},"2026-08-26",70.11,70.1334,0.0036,0.01,232.2944,70.1118,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":383,"volume":406,"transactions":223,"vwap":407},"2026-08-25",70.305,70.1298,-0.177,2018.4144,70.2234,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":265,"vwap":414},"2026-08-24",70.3068,-0.1003,-0.14,127.352,70.4178,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",70.66,70.4071,0.1038,0.15,292.628194,32,70.4521,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":223,"vwap":431},"2026-08-20",70.59,70.3033,-0.4567,-0.65,4224.3144,70.4748,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":296,"volume":437,"transactions":183,"vwap":438},"2026-08-19",71.34,70.76,-0.0797,882.2944,70.8662,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",71.025,70.8397,-0.6042,-0.85,238.7014,27,71.0725,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",71.84,71.41,71.4439,-0.5836,-0.81,933.2944,48,71.5369,{"date":459,"open":460,"high":25,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",71.99,71.94,72.0275,0.1436,0.2,684.2944,24,71.9886,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":207,"vwap":474},"2026-08-13",71.8839,0.3306,0.46,16.2944,71.8941,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":306,"vwap":482},"2026-08-12",71.4,71.5533,0.3704,0.52,303.2944,71.3846,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":273,"vwap":490},"2026-08-11",71.28,71.1829,0.014,0.02,135.6964,71.278,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",71.36,71.39,71.035,71.1689,-0.3411,-0.48,1390.2944,45,71.2088,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":360,"volume":508,"transactions":376,"vwap":509},"2026-08-07",71.08,71.7,71.51,0.76,652.2944,71.5136,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":422,"vwap":517},"2026-08-06",71.29,70.75,-0.3699,-0.52,678.2944,70.9984,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",71.77,71.1199,-0.4473,-0.63,462.2944,64,71.4626,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":466,"vwap":534},"2026-08-04",71.57,71.5672,0.6916,0.98,530.0474,71.5421,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":422,"vwap":542},"2026-08-03",70.5,70.8756,0.949,1.36,658.5444,70.5612,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":265,"vwap":550},"2026-07-31",69.93,69.9266,-0.2878,-0.41,327.2944,69.8663,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":183,"vwap":558},"2026-07-30",69.966,70.2144,-0.2683,-0.38,1581.4364,70.0514,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":429,"volume":564,"transactions":565,"vwap":566},"2026-07-29",70.79,70.4827,-0.4606,658.1584,40,70.6791,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-28",70.8,70.9433,0.9041,1.29,957.7044,30,70.7952,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":265,"vwap":583},"2026-07-27",70.03,70.0392,0.3116,0.45,295.2944,70.0662,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":446,"vwap":591},"2026-07-24",69.98,69.7276,0.7676,1.11,268.3194,69.7485,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":207,"vwap":599},"2026-07-23",68.93,68.96,-0.4888,-0.7,428.2944,68.9461,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":574,"vwap":606},"2026-07-22",69.4488,-0.0534,-0.08,168.2944,69.4044,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":199,"vwap":613},"2026-07-21",69.5022,0.4637,0.67,44.2944,69.0782,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":325,"vwap":622},"2026-07-20",69.15,69.02,69.0385,-0.5535,-0.8,533.2944,69.1076,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-17",69.78,69.592,-0.5416,-0.77,437.669415,39,69.7677,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":207,"vwap":639},"2026-07-16",68.63,70.1336,1.4335,2.09,196.2944,68.8181,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":265,"vwap":647},"2026-07-15",68.68,68.7001,0.0807,0.12,315.032136,68.714,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":376,"vwap":655},"2026-07-14",68.5701,68.6194,0.0602,0.09,254.2944,68.5759,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":574,"vwap":664},"2026-07-13",68.6,68.62,68.5592,0.1212,0.18,848.2944,68.6161,{"date":666,"open":293,"high":293,"low":269,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-10",68.438,0.193,0.28,800,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-09",67.94,68.245,0.636,0.94,100,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",67.8,67.609,-0.806,-1.18,1100,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":677,"transactions":9,"vwap":687},"2026-07-07",68.415,-0.377,-0.55,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":-6,"volume":694,"transactions":9,"vwap":692},"2026-07-06",68.792,-0.002,200,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":677,"transactions":9,"vwap":697},"2026-07-02",68.794,-0.217,-0.31,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":398,"volume":706,"transactions":9,"vwap":704},"2026-07-01",68.84,69.35,69.011002,0.004,900,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":677,"transactions":9,"vwap":709},"2026-06-30",69.0070038,0.446,0.65,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":597,"volume":718,"transactions":9,"vwap":716},"2026-06-29",68.77,68.46,68.561,-0.486,1400,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-06-26",68.71,69.046997,68.515,0.767,1.12,3200,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":132,"volume":694,"transactions":9,"vwap":730},"2026-06-25",68.029999,68.28,0.527,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":677,"transactions":9,"vwap":734},"2026-06-24",67.753,0.973,1.46,{"date":738,"open":235,"high":235,"low":235,"close":235,"change":142,"percent_change":739,"volume":677,"transactions":9,"vwap":235},"2026-06-23",0.48,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":670,"transactions":9,"vwap":743},"2026-06-22",66.42,66.46,0.153,0.23,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":677,"transactions":9,"vwap":748},"2026-06-18",66.307,0.762,1.16,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-17",65.545,-0.901,-1.36,700,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":677,"transactions":9,"vwap":759},"2026-06-16",66.446,0.105,0.16,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":314,"volume":766,"transactions":9,"vwap":764},"2026-06-15",66.341,-0.314,600,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-12",65.98,66.655,0.494,0.75,400,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":677,"transactions":9,"vwap":776},"2026-06-11",66.161,0.821,1.26,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-10",65.46,65.34,-0.221,-0.34,300,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":773,"transactions":9,"vwap":789},"2026-06-09",65.42,65.561,0.84,1.3,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":694,"transactions":9,"vwap":795},"2026-06-08",64.875,64.721,0.375,0.58,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":197,"volume":804,"transactions":9,"vwap":802},"2026-06-05",64.36,64.28,64.346,-0.36,500,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":677,"transactions":9,"vwap":808},"2026-06-04",64.64,64.706,0.664,1.04,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":677,"transactions":9,"vwap":813},"2026-06-03",64.042,-0.798,-1.23,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":710,"percent_change":819,"volume":677,"transactions":9,"vwap":818},"2026-06-02",64.84,0.69,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":804,"transactions":9,"vwap":823},"2026-06-01",64.19,64.394,-0.156,-0.24,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":677,"transactions":9,"vwap":828},"2026-05-29",64.55,-0.315,-0.49,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":773,"transactions":9,"vwap":834},"2026-05-28",64.615,64.865,-0.044,-0.07,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":107,"volume":785,"transactions":9,"vwap":840},"2026-05-27",64.89,64.909,0.036,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":117,"volume":847,"transactions":9,"vwap":845},"2026-05-26",64.8,64.873,0.727,2200,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":766,"transactions":9,"vwap":851},"2026-05-22",63.84,64.146,0.554,0.87,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":677,"transactions":9,"vwap":856},"2026-05-21",63.592,0.08,0.13,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":694,"transactions":9,"vwap":861},"2026-05-20",63.512,0.942,1.51,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":279,"volume":870,"transactions":9,"vwap":868},"2026-05-19",62.742,62.9,62.57,-0.532,4000,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":532,"volume":773,"transactions":9,"vwap":874},"2026-05-18",63.099998,63.102,0.615,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":694,"transactions":9,"vwap":878},"2026-05-15",62.487,-0.881,-1.39,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":472,"volume":887,"transactions":9,"vwap":885},"2026-05-14",63.635,63.355,63.368,0.289,11400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-13",62.96,63.19,62.81,63.078999,-0.335,-0.53,2700,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":699,"volume":677,"transactions":9,"vwap":899},"2026-05-12",63.414,-0.198,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":677,"transactions":9,"vwap":903},"2026-05-11",63.612,-0.524,-0.82,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":532,"volume":677,"transactions":9,"vwap":908},"2026-05-08",64.136,0.621,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":857,"percent_change":858,"volume":684,"transactions":9,"vwap":913},"2026-05-07",63.675,63.515,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":670,"transactions":9,"vwap":918},"2026-05-06",63.65,63.67,63.435,0.398,0.63,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":725,"volume":694,"transactions":9,"vwap":923},"2026-05-05",63.036999,0.696,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":677,"transactions":9,"vwap":927},"2026-05-04",62.341,-0.671,-1.06,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":677,"transactions":9,"vwap":932},"2026-05-01",63.012001,-0.171,-0.27,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":773,"transactions":9,"vwap":938},"2026-04-30",62.89,63.183,0.428,0.68,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":785,"transactions":9,"vwap":945},"2026-04-29",63.52,62.75,62.755,-0.857,-1.35,{"date":949,"open":950,"high":903,"low":950,"close":903,"change":951,"percent_change":152,"volume":804,"transactions":9,"vwap":903},"2026-04-28",63.61,0.224,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":739,"volume":677,"transactions":9,"vwap":954},"2026-04-27",63.388,0.301,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":766,"transactions":9,"vwap":959},"2026-04-24",63.02,63.087002,-0.014,-0.02,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":694,"transactions":9,"vwap":964},"2026-04-23",63.101,0.319,0.51,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":498,"volume":677,"transactions":9,"vwap":969},"2026-04-22",62.782,-0.304,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":694,"transactions":9,"vwap":974},"2026-04-21",63.040001,63.085999,-0.525,-0.83,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":745,"volume":677,"transactions":9,"vwap":979},"2026-04-20",63.611,0.148,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":694,"transactions":9,"vwap":984},"2026-04-17",63.78,63.463,1.308,2.1,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":480,"volume":694,"transactions":9,"vwap":990},"2026-04-16",62.029999,62.155,0.323,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":894,"percent_change":996,"volume":804,"transactions":9,"vwap":995},"2026-04-15",61.71,61.832,-0.54,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":773,"transactions":9,"vwap":999},"2026-04-14",62.167,0.033,0.05,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":766,"transactions":9,"vwap":1005},"2026-04-13",61.93,62.134,0.487,0.79,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":288,"volume":677,"transactions":9,"vwap":1010},"2026-04-10",61.647,-0.184,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1007,"volume":694,"transactions":9,"vwap":1015},"2026-04-09",61.35,61.831,0.482,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-08",61.43,61.3,61.349,1.501,2.51,1300,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":122,"percent_change":1028,"volume":677,"transactions":9,"vwap":1027},"2026-04-07",59.848,0.42,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":677,"transactions":9,"vwap":1031},"2026-04-06",59.598,0.416,0.7,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-02",58.41,59.182,0.059,0.1,5700,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":677,"transactions":9,"vwap":1043},"2026-04-01",59.123,0.311,0.53,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":756,"transactions":9,"vwap":1049},"2026-03-31",58.57,58.812,0.697,1.2,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":857,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-30",58.049999,58.115,0.14,3900,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":694,"transactions":9,"vwap":1060},"2026-03-27",58.035,-0.652,-1.11,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1011,"percent_change":699,"volume":677,"transactions":9,"vwap":1065},"2026-03-26",58.687,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":581,"volume":756,"transactions":9,"vwap":1069},"2026-03-25",58.77,58.871,0.265,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":706,"transactions":9,"vwap":1075},"2026-03-24",58.18,58.79,58.606,0.209,0.36,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":677,"transactions":9,"vwap":1080},"2026-03-23",58.397,1.208,2.11,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":756,"transactions":9,"vwap":1085},"2026-03-20",57.189,-0.927,-1.6,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":669,"volume":756,"transactions":9,"vwap":1091},"2026-03-19",57.91,58.116,0.165,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":804,"transactions":9,"vwap":1097},"2026-03-18",58.255,58.32,57.951,-0.75,-1.28,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":773,"transactions":9,"vwap":1102},"2026-03-17",58.701,0.127,0.22,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1028,"volume":773,"transactions":9,"vwap":1108},"2026-03-16",58.92,58.574,0.245,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":961,"volume":694,"transactions":9,"vwap":1113},"2026-03-13",58.24,58.329,-0.009,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":756,"transactions":9,"vwap":1118},"2026-03-12",58.69,58.338,-0.778,-1.32,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":205,"volume":694,"transactions":9,"vwap":1123},"2026-03-11",59.116,-0.26,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":830,"volume":677,"transactions":9,"vwap":1127},"2026-03-10",59.376,-0.294,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1011,"percent_change":699,"volume":1133,"transactions":9,"vwap":1132},"2026-03-09",58.85,59.67,2600,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":677,"transactions":9,"vwap":1136},"2026-03-06",59.854,-1.188,-1.95,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":785,"transactions":9,"vwap":1142},"2026-03-05",61.14,61.042,-0.558,-0.91,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":677,"transactions":9,"vwap":1147},"2026-03-04",61.6,0.37,0.6,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-03",60.19,61.23,-0.309,-0.5,2000,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":670,"transactions":9,"vwap":1160},"2026-03-02",61.53,61.539,0.266,0.43,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":694,"transactions":9,"vwap":1165},"2026-02-27",61.273,-0.833,-1.34,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":819,"volume":785,"transactions":9,"vwap":1170},"2026-02-26",62.106,0.427,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":480,"volume":773,"transactions":9,"vwap":1175},"2026-02-25",61.57,61.679,0.317,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":804,"transactions":9,"vwap":1179},"2026-02-24",61.362,0.191,0.31,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":677,"transactions":9,"vwap":1184},"2026-02-23",61.171,-1.257,-2.01,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":804,"transactions":9,"vwap":1190},"2026-02-20",62.12,62.428,0.383,0.62,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-19",61.94,62.044998,-0.081,-0.13,2500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-02-18",62.11,62.126,62.080002,-0.072,-0.12,1800,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":107,"volume":1212,"transactions":9,"vwap":1210},"2026-02-17",62.198,0.038,1500,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":670,"transactions":9,"vwap":1216},"2026-02-13",61.615,62.16,0.575,0.93,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":677,"transactions":9,"vwap":1221},"2026-02-12",61.585,-0.818,-1.31,{"date":1225,"open":958,"high":958,"low":1226,"close":1226,"change":1227,"percent_change":996,"volume":726,"transactions":9,"vwap":1226},"2026-02-11",62.403,-0.339,{"date":1229,"open":866,"high":866,"low":866,"close":866,"change":745,"percent_change":1148,"volume":694,"transactions":9,"vwap":866},"2026-02-10",{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":197,"volume":694,"transactions":9,"vwap":1233},"2026-02-09",62.68,62.512,-0.351,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":677,"transactions":9,"vwap":1238},"2026-02-06",62.77,62.863,1.002,1.62,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":677,"transactions":9,"vwap":1243},"2026-02-05",61.861,-0.219,-0.35,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1204,"change":1218,"percent_change":1250,"volume":1024,"transactions":9,"vwap":1204},"2026-02-04",61.59,62.22,1.52,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":896,"transactions":9,"vwap":1254},"2026-02-03",61.09,61.15,-0.104,-0.17,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":159,"volume":677,"transactions":9,"vwap":1259},"2026-02-02",61.254,0.452,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1267,"volume":766,"transactions":9,"vwap":1264},"2026-01-30",60.41,60.802,60.39,-0.052,-0.09,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1007,"volume":694,"transactions":9,"vwap":1270},"2026-01-29",60.854,0.474,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":556,"volume":718,"transactions":9,"vwap":1275},"2026-01-28",60.72,60.38,-0.231,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":677,"transactions":9,"vwap":1280},"2026-01-27",60.8,60.611,-0.282,-0.46,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":152,"volume":773,"transactions":9,"vwap":1286},"2026-01-26",60.56,60.893,0.214,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":677,"transactions":9,"vwap":1290},"2026-01-23",60.679,-1.053,-1.71,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1039,"volume":677,"transactions":9,"vwap":1295},"2026-01-22",61.732,0.064,{"date":1298,"open":1285,"high":994,"low":1285,"close":1299,"change":1300,"percent_change":1301,"volume":670,"transactions":9,"vwap":1299},"2026-01-21",61.668,1.535,2.55,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":677,"transactions":9,"vwap":1304},"2026-01-20",60.133,-0.787,-1.29,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":694,"transactions":9,"vwap":1309},"2026-01-16",60.92,-0.129,-0.21,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":766,"transactions":9,"vwap":1315},"2026-01-15",60.2,61.049,0.96,1.6,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":152,"volume":677,"transactions":9,"vwap":1320},"2026-01-14",60.089001,0.212,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":934,"volume":804,"transactions":9,"vwap":1325},"2026-01-13",59.85,59.877,-0.16,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":934,"volume":677,"transactions":9,"vwap":1329},"2026-01-12",60.036999,-0.164,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":677,"transactions":9,"vwap":1333},"2026-01-09",60.201,0.162,0.27,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":694,"transactions":9,"vwap":1339},"2026-01-08",60.080002,60.039001,1.152,1.96,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":279,"volume":694,"transactions":9,"vwap":1345},"2026-01-07",58.74,58.887,-0.501,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":59,"volume":785,"transactions":9,"vwap":1349},"2026-01-06",59.388,0.701,{"date":1352,"open":1065,"high":1065,"low":1065,"close":1065,"change":1353,"percent_change":59,"volume":677,"transactions":9,"vwap":1065},"2026-01-05",0.691,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":229,"volume":785,"transactions":9,"vwap":1356},"2026-01-02",57.996,-0.017,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":847,"transactions":9,"vwap":1361},"2025-12-31",57.99,58.013,-0.527,-0.9,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1245,"volume":766,"transactions":9,"vwap":1367},"2025-12-30",58.65,58.54,-0.203,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1326,"volume":785,"transactions":9,"vwap":1372},"2025-12-29",58.722,58.743,-0.097,{"date":1375,"open":1376,"high":1377,"low":1366,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-26",58.732,58.84,-0.116,-0.2,2300,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":745,"volume":694,"transactions":9,"vwap":1384},"2025-12-24",58.952,58.956,0.134,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":405,"percent_change":288,"volume":804,"transactions":9,"vwap":1389},"2025-12-23",58.94,58.822,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":785,"transactions":9,"vwap":1393},"2025-12-22",58.88,58.999,0.201,0.34,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":830,"volume":694,"transactions":9,"vwap":1398},"2025-12-19",58.798,-0.292,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":670,"transactions":9,"vwap":1403},"2025-12-18",59.13,59.09,0.141,0.24,{"date":1407,"open":1388,"high":1408,"low":1388,"close":1408,"change":1409,"percent_change":229,"volume":684,"transactions":9,"vwap":1408},"2025-12-17",58.949,-0.019,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1024,"transactions":9,"vwap":1413},"2025-12-16",59.060001,58.968,-1.032,-1.72,{"date":1417,"open":1338,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1379,"volume":1133,"transactions":9,"vwap":1419},"2025-12-15",60.21,60,-0.122,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":756,"transactions":9,"vwap":1424},"2025-12-12",60.07,60.122,-0.365,-0.6,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":706,"transactions":9,"vwap":1432},"2025-12-11",60.55,60.615,60.48,60.487,0.387,0.64,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":804,"transactions":9,"vwap":1438},"2025-12-10",59.21,60.099998,1.211,2.06,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":677,"transactions":9,"vwap":1443},"2025-12-09",58.889,0.101,0.17,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":263,"volume":694,"transactions":9,"vwap":1448},"2025-12-08",58.788,-0.358,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":412,"volume":756,"transactions":9,"vwap":1452},"2025-12-05",59.146,-0.085,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1207,"transactions":9,"vwap":1458},"2025-12-04",59.22,59.69,59.231,-0.404,-0.68,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":677,"transactions":9,"vwap":1463},"2025-12-03",59.635,0.693,1.18,{"date":1467,"open":1412,"high":1412,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":804,"transactions":9,"vwap":1468},"2025-12-02",58.942,-0.086,-0.15,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":-6,"volume":677,"transactions":9,"vwap":1473},"2025-12-01",59.028,-0.001,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":677,"transactions":9,"vwap":1477},"2025-11-28",59.028999,-0.106,-0.18,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1385,"percent_change":745,"volume":804,"transactions":9,"vwap":1482},"2025-11-26",59.135,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1301,"volume":706,"transactions":9,"vwap":1487},"2025-11-25",58.87,59.069,59.00099945,1.466,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":581,"volume":694,"transactions":9,"vwap":1492},"2025-11-24",57.11,57.535,0.255,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":677,"transactions":9,"vwap":1496},"2025-11-21",57.28,1.607,2.89,{"date":1500,"open":26,"high":26,"low":26,"close":26,"change":1501,"percent_change":556,"volume":785,"transactions":9,"vwap":26},"2025-11-20",-0.212,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":836,"percent_change":1198,"volume":677,"transactions":9,"vwap":1504},"2025-11-19",55.885,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":304,"volume":785,"transactions":9,"vwap":1508},"2025-11-18",55.899,55.955,0.246,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":694,"transactions":9,"vwap":1512},"2025-11-17",55.709,-1.295,-2.27,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":699,"volume":1212,"transactions":9,"vwap":1518},"2025-11-14",56.87,57.0040016,-0.179,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":72,"volume":677,"transactions":9,"vwap":1522},"2025-11-13",57.183,-0.627,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":662,"percent_change":1181,"volume":785,"transactions":9,"vwap":1527},"2025-11-12",58.040001,57.81,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1181,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-11",57.65,57.695,57.63,0.54,1600,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":711,"volume":804,"transactions":9,"vwap":1538},"2025-11-10",57.4,57.32,0.369,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":611,"volume":670,"transactions":9,"vwap":1543},"2025-11-07",57.049999,56.951,0.378,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":677,"transactions":9,"vwap":1547},"2025-11-06",56.573,-0.407,-0.71,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":804,"transactions":9,"vwap":1552},"2025-11-05",56.98,0.346,0.61,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1311,"volume":1561,"transactions":9,"vwap":1558},"2025-11-04",56.59,56.634,56.54,-0.121,1200,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":254,"volume":694,"transactions":9,"vwap":1564},"2025-11-03",56.755,0.023,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":420,"percent_change":1335,"volume":1570,"transactions":9,"vwap":1569},"2025-10-31",56.41,56.732,8800,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":296,"volume":785,"transactions":9,"vwap":1573},"2025-10-30",56.582,-0.063,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":756,"transactions":9,"vwap":1577},"2025-10-29",56.645,-0.957,-1.66,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":706,"transactions":9,"vwap":1582},"2025-10-28",57.602,-0.43,-0.74,{"date":1586,"open":1112,"high":1112,"low":1587,"close":1587,"change":1588,"percent_change":836,"volume":677,"transactions":9,"vwap":1587},"2025-10-27",58.032001,-0.038,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":761,"percent_change":669,"volume":1592,"transactions":9,"vwap":1591},"2025-10-24",58.07,3000,{"date":1594,"open":1595,"high":1090,"low":1595,"close":1090,"change":653,"percent_change":761,"volume":1156,"transactions":9,"vwap":1090},"2025-10-23",57.67,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":548,"volume":773,"transactions":9,"vwap":1598},"2025-10-22",57.82,-0.236,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":706,"transactions":9,"vwap":1603},"2025-10-21",58.099998,58.056,0.315,0.55,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1212,"transactions":9,"vwap":1609},"2025-10-20",57.52,57.741,0.784,1.38,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":797,"volume":804,"transactions":9,"vwap":1615},"2025-10-17",56.78,56.957,0.327,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1415,"volume":670,"transactions":9,"vwap":1619},"2025-10-16",56.63,-0.99,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":390,"volume":1561,"transactions":9,"vwap":1623},"2025-10-15",57.62,-0.125,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":694,"transactions":9,"vwap":1628},"2025-10-14",57,57.745,0.984,1.73,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":773,"transactions":9,"vwap":1634},"2025-10-13",56.75,56.761,0.715,1.28,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":694,"transactions":9,"vwap":1640},"2025-10-10",56.586,56.046001,-1.43,-2.49,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1306,"volume":677,"transactions":9,"vwap":1645},"2025-10-09",57.476,-0.754,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":677,"transactions":9,"vwap":1649},"2025-10-08",58.23,0.151,0.26,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1061,"percent_change":1062,"volume":773,"transactions":9,"vwap":1654},"2025-10-07",58.078999,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1574,"percent_change":296,"volume":773,"transactions":9,"vwap":1658},"2025-10-06",59.18,58.731,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1434,"volume":694,"transactions":9,"vwap":1661},"2025-10-03",58.794,0.374,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1198,"percent_change":390,"volume":756,"transactions":9,"vwap":1666},"2025-10-02",58.3,58.42,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1420,"percent_change":1311,"volume":1671,"transactions":9,"vwap":1670},"2025-10-01",58.227,58.55,4500,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":669,"volume":677,"transactions":9,"vwap":1674},"2025-09-30",58.672,0.163,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":628,"volume":756,"transactions":9,"vwap":1680},"2025-09-29",58.62,58.63,58.509,-0.452,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":694,"transactions":9,"vwap":1684},"2025-09-26",58.961,0.481,0.82,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":684,"transactions":9,"vwap":1691},"2025-09-25",58.617,58.4,58.48,-0.465,-0.79,{"date":1695,"open":1388,"high":1696,"low":1388,"close":1697,"change":1698,"percent_change":1699,"volume":756,"transactions":9,"vwap":1697},"2025-09-24",58.97,58.945,-0.167,-0.28,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":112,"volume":756,"transactions":9,"vwap":1703},"2025-09-23",59.72,59.112,-0.004,{"date":1706,"open":1657,"high":1657,"low":1707,"close":1123,"change":1708,"percent_change":412,"volume":1212,"transactions":9,"vwap":1123},"2025-09-22",59.011002,-0.084,{"date":1710,"open":1437,"high":1437,"low":1711,"close":1711,"change":238,"percent_change":1712,"volume":773,"transactions":9,"vwap":1711},"2025-09-19",59.2,-1.55,{"date":1714,"open":1715,"high":1716,"low":1702,"close":1716,"change":1717,"percent_change":1718,"volume":718,"transactions":9,"vwap":1716},"2025-09-18",60.029999,60.13,1.03,1.74,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":756,"transactions":9,"vwap":1722},"2025-09-17",59.52,59.099998,-0.035,-0.06,{"date":1726,"open":1482,"high":1482,"low":1482,"close":1482,"change":1727,"percent_change":1728,"volume":766,"transactions":9,"vwap":1482},"2025-09-16",-0.249,-0.42,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1426,"volume":670,"transactions":9,"vwap":1731},"2025-09-15",59.384,-0.357,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1120,"volume":706,"transactions":9,"vwap":1737},"2025-09-12",59.92,60.040001,59.741,-0.799,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":677,"transactions":9,"vwap":1741},"2025-09-11",60.54,1.011,1.7,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":825,"volume":1749,"transactions":9,"vwap":1747},"2025-09-10",59.63,59.529,-0.143,2800,{"date":1751,"open":1438,"high":1438,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1534,"transactions":9,"vwap":1753},"2025-09-09",59.585,59.672,-0.584,-0.97,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":718,"transactions":9,"vwap":1759},"2025-09-08",60.134,60.256,-0.117,-0.19,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":246,"volume":174,"transactions":9,"vwap":1766},"2025-09-05",60.85,60.35,60.373,0.043,{"date":1769,"open":1132,"high":1770,"low":1132,"close":1770,"change":1771,"percent_change":1772,"volume":756,"transactions":9,"vwap":1770},"2025-09-04",60.33,0.918,1.55,{"date":1774,"open":1402,"high":1775,"low":1402,"close":1775,"change":783,"percent_change":1776,"volume":694,"transactions":9,"vwap":1775},"2025-09-03",59.412,-0.37,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":773,"transactions":9,"vwap":1780},"2025-09-02",59.349,59.633,-0.307,-0.51,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1205,"percent_change":1206,"volume":694,"transactions":9,"vwap":1785},"2025-08-29",59.94,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1227,"percent_change":197,"volume":785,"transactions":9,"vwap":1788},"2025-08-28",60.012001,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1217,"percent_change":1316,"volume":677,"transactions":9,"vwap":1791},"2025-08-27",60.351,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":246,"volume":706,"transactions":9,"vwap":1796},"2025-08-26",59.82,59.87,59.776,0.044,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":454,"volume":677,"transactions":9,"vwap":1800},"2025-08-25",59.732,-0.485,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":694,"transactions":9,"vwap":1804},"2025-08-22",60.217,2.277,3.93,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":804,"transactions":9,"vwap":1810},"2025-08-21",57.85,57.94,-0.189,-0.33,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":785,"transactions":9,"vwap":1816},"2025-08-20",58.38,58.129,-0.261,-0.45,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1045,"percent_change":1823,"volume":804,"transactions":9,"vwap":1822},"2025-08-19",58.27,58.39,0.92,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1039,"percent_change":1445,"volume":1380,"transactions":9,"vwap":1828},"2025-08-18",57.88,57.855,57.86,{"date":1830,"open":1527,"high":1527,"low":1831,"close":1831,"change":1832,"percent_change":72,"volume":785,"transactions":9,"vwap":1831},"2025-08-15",57.76,-0.628,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":785,"transactions":9,"vwap":1836},"2025-08-14",57.97,58.388,-0.602,-1.02,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":785,"transactions":9,"vwap":1842},"2025-08-13",58.46,58.99,1.24,2.15,{"date":1846,"open":1530,"high":1847,"low":1530,"close":1847,"change":1848,"percent_change":1849,"volume":785,"transactions":9,"vwap":1847},"2025-08-12",57.75,1.579,2.81,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1267,"volume":706,"transactions":9,"vwap":1854},"2025-08-11",56.37,56.17,56.171,-0.049,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":304,"volume":1561,"transactions":9,"vwap":1859},"2025-08-08",56.31,56.22,0.249,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1373,"percent_change":1256,"volume":677,"transactions":9,"vwap":1863},"2025-08-07",55.971,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":1205,"percent_change":1198,"volume":773,"transactions":9,"vwap":1868},"2025-08-06",56.18,56.219,56.068001,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":761,"volume":773,"transactions":9,"vwap":1872},"2025-08-05",55.9,56.14,0.087,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1561,"transactions":9,"vwap":1877},"2025-08-04",55.928,56.053001,0.683,1.23,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":683,"volume":706,"transactions":9,"vwap":1883},"2025-08-01",55.88,55.37,-0.661,{"date":1886,"open":1852,"high":1852,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1380,"transactions":9,"vwap":1887},"2025-07-31",56.030998,-0.874,-1.54,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":333,"volume":766,"transactions":9,"vwap":1893},"2025-07-30",57.68,56.905,-0.615,{"date":1896,"open":1897,"high":1897,"low":1608,"close":1608,"change":1898,"percent_change":1039,"volume":773,"transactions":9,"vwap":1608},"2025-07-29",57.79,0.056,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1206,"volume":1024,"transactions":9,"vwap":1904},"2025-07-28",57.56,57.595,57.43,57.464,-0.067,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":785,"transactions":9,"vwap":1908},"2025-07-25",57.531,0.414,0.72,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":929,"percent_change":1915,"volume":773,"transactions":9,"vwap":1914},"2025-07-24",57.495,57.117,-1.82,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":351,"volume":1671,"transactions":9,"vwap":1919},"2025-07-23",58.080002,58.177,0.228,{"date":1922,"open":1897,"high":1923,"low":1897,"close":1923,"change":1878,"percent_change":59,"volume":694,"transactions":9,"vwap":1923},"2025-07-22",57.949,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":785,"transactions":9,"vwap":1926},"2025-07-21",57.266,-0.131,-0.23,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":498,"volume":1207,"transactions":9,"vwap":1932},"2025-07-18",57.49,57.397,-0.278,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1260,"percent_change":1007,"volume":677,"transactions":9,"vwap":1936},"2025-07-17",57.675,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1076,"percent_change":1148,"volume":1212,"transactions":9,"vwap":1940},"2025-07-16",56.88,57.223,{"date":1942,"open":1691,"high":1691,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":766,"transactions":9,"vwap":1943},"2025-07-15",57.014,-1.426,-2.44,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":760,"percent_change":662,"volume":694,"transactions":9,"vwap":1948},"2025-07-14",58.44,{"date":1950,"open":1948,"high":1948,"low":1951,"close":1951,"change":1952,"percent_change":1620,"volume":804,"transactions":9,"vwap":1951},"2025-07-11",58.335,-0.582,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":676,"volume":677,"transactions":9,"vwap":1955},"2025-07-10",58.917,0.548,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":966,"volume":677,"transactions":9,"vwap":1959},"2025-07-09",58.369,0.295,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":23,"volume":773,"transactions":9,"vwap":1964},"2025-07-08",58.19,58.074001,0.558,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-07-07",57.57,57.511,57.516,-0.94,-1.61,2400,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":52,"volume":677,"transactions":9,"vwap":1976},"2025-07-03",58.456,0.283,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":725,"volume":1561,"transactions":9,"vwap":1981},"2025-07-02",57.48,58.173,0.642,{"date":1984,"open":1908,"high":1908,"low":1908,"close":1908,"change":1985,"percent_change":1986,"volume":804,"transactions":9,"vwap":1908},"2025-07-01",1.207,2.14,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":825,"volume":677,"transactions":9,"vwap":1989},"2025-06-30",56.324,-0.138,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":246,"volume":677,"transactions":9,"vwap":1993},"2025-06-27",56.462,0.037,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1561,"transactions":9,"vwap":1998},"2025-06-26",56.054001,56.425,0.826,1.49,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":773,"transactions":9,"vwap":2004},"2025-06-25",56,55.599,-0.651,-1.16,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":819,"volume":1534,"transactions":9,"vwap":2009},"2025-06-24",56.25,0.385,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":2017,"volume":766,"transactions":9,"vwap":2014},"2025-06-23",55.53,55.865,55.5,0.728,1.32,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":694,"transactions":9,"vwap":2020},"2025-06-20",55.137,0.017,0.03,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":1445,"percent_change":1181,"volume":677,"transactions":9,"vwap":2025},"2025-06-18",55.12,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":263,"volume":785,"transactions":9,"vwap":2029},"2025-06-17",55.23,54.95,-0.336,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":480,"volume":677,"transactions":9,"vwap":2033},"2025-06-16",55.286,0.288,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":694,"transactions":9,"vwap":2038},"2025-06-13",55.19,54.998,-1.1,-1.96,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1245,"volume":677,"transactions":9,"vwap":2043},"2025-06-12",56.098,-0.196,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":597,"volume":785,"transactions":9,"vwap":2047},"2025-06-11",56.294,-0.399,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":159,"volume":677,"transactions":9,"vwap":2051},"2025-06-10",56.693,0.419,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":1686,"volume":870,"transactions":9,"vwap":2056},"2025-06-09",56.061001,56.274,0.455,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":773,"transactions":9,"vwap":2060},"2025-06-06",55.819,0.633,1.15,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":2068,"percent_change":1124,"volume":773,"transactions":9,"vwap":2066},"2025-06-05",54.99,55.186,54.88,-0.146,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":677,"transactions":9,"vwap":2071},"2025-06-04",55.332,-0.345,-0.62,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":174,"transactions":9,"vwap":2077},"2025-06-03",55.76,55.677,0.797,1.45,{"date":2081,"open":2067,"high":2082,"low":2067,"close":2067,"change":2083,"percent_change":2084,"volume":766,"transactions":9,"vwap":2067},"2025-06-02",54.915,-0.429,-0.78,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":1379,"volume":694,"transactions":9,"vwap":2088},"2025-05-30",55.435,55.309,-0.111,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":420,"percent_change":1335,"volume":2093,"transactions":9,"vwap":2092},"2025-05-29",55.42,1700,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":677,"transactions":9,"vwap":2096},"2025-05-28",55.27,-0.707,-1.26,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":694,"transactions":9,"vwap":2101},"2025-05-27",55.977,1.293,2.36,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":694,"transactions":9,"vwap":2106},"2025-05-23",54.684,-0.316,-0.57,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":412,"volume":766,"transactions":9,"vwap":2112},"2025-05-22",54.96,55,-0.077,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-05-21",55.91,55.077,-1.465,-2.59,9300,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":699,"volume":174,"transactions":9,"vwap":2124},"2025-05-20",56.751,56.542,-0.175,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":1311,"percent_change":1776,"volume":785,"transactions":9,"vwap":2129},"2025-05-19",56.32,56.717,{"date":2131,"open":1552,"high":1552,"low":2132,"close":2132,"change":1960,"percent_change":480,"volume":1212,"transactions":9,"vwap":2132},"2025-05-16",56.927,{"date":2134,"open":2003,"high":2135,"low":2003,"close":2135,"change":2136,"percent_change":772,"volume":1024,"transactions":9,"vwap":2135},"2025-05-15",56.632,0.422,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":1534,"transactions":9,"vwap":2140},"2025-05-14",56.45,56.21,-0.664,-1.17,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2147,"change":662,"percent_change":142,"volume":2148,"transactions":9,"vwap":2147},"2025-05-13",56.923,57.014999,56.874,5400,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":677,"transactions":9,"vwap":2151},"2025-05-12",56.694,1.604,2.91,{"date":2155,"open":2028,"high":2028,"low":2156,"close":2156,"change":1588,"percent_change":836,"volume":1561,"transactions":9,"vwap":2156},"2025-05-09",55.09,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":863,"volume":677,"transactions":9,"vwap":2159},"2025-05-08",55.128,0.818,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":797,"volume":670,"transactions":9,"vwap":2164},"2025-05-07",54.38,54.31,0.312,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":296,"volume":2173,"transactions":9,"vwap":2171},"2025-05-06",53.99,54.0099983,53.94,53.998,-0.061,3100,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":263,"volume":766,"transactions":9,"vwap":2177},"2025-05-05",54.46,54.058998,-0.333,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":706,"transactions":9,"vwap":2182},"2025-05-02",54.5,54.392,0.935,1.75,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":772,"volume":677,"transactions":9,"vwap":2187},"2025-05-01",53.457,0.397,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":1155,"volume":1133,"transactions":9,"vwap":2192},"2025-04-30",52.84,53.060001,52.795,-0.268,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":122,"volume":670,"transactions":9,"vwap":2198},"2025-04-29",53.464,53.328,0.131,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":1334,"percent_change":1181,"volume":694,"transactions":9,"vwap":2202},"2025-04-28",53.197,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":689,"volume":785,"transactions":9,"vwap":2207},"2025-04-25",53.049999,52.98,53.035,-0.295,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":847,"transactions":9,"vwap":2212},"2025-04-24",52.93,53.33,0.752,1.43,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":132,"volume":694,"transactions":9,"vwap":2218},"2025-04-23",52.49,52.578,0.408,{"date":180,"open":176,"high":2221,"low":176,"close":2221,"change":611,"percent_change":791,"volume":2222,"transactions":9,"vwap":2221},52.17,3800]