[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JVAL":3,"stock-historical-JVAL":30,"homepage-market-summary":2583},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JVAL","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 U.S. Value Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4755,0.86596,"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},58.69,58.88,58.89,58.5838,58.4,0.29,0.5,64253.981201,60.64,45.91,61090.470166508,86.8,2235,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},37.79,53684,19594717.541627,53.4,"2025-04-22",[41,44,54,62,72,83,93,104,114,123,133,142,152,161,171,181,192,200,208,217,226,236,245,253,261,270,281,289,295,305,316,323,331,339,345,354,362,371,381,389,397,405,413,424,433,443,454,463,473,482,490,499,509,519,525,534,543,553,561,569,577,586,592,601,609,616,621,630,637,644,653,661,670,676,684,688,693,699,705,713,721,728,735,743,747,751,755,759,766,774,781,790,798,805,813,821,829,836,844,852,860,866,875,883,890,898,903,909,917,925,932,940,948,955,961,968,973,981,989,997,1004,1011,1017,1026,1034,1041,1048,1053,1060,1068,1075,1082,1091,1096,1104,1111,1118,1125,1133,1140,1148,1155,1162,1168,1174,1181,1188,1196,1202,1210,1218,1225,1231,1236,1243,1250,1257,1264,1271,1277,1282,1290,1295,1301,1306,1313,1321,1327,1336,1343,1349,1355,1363,1368,1374,1380,1385,1392,1401,1406,1411,1416,1424,1429,1437,1443,1447,1452,1460,1467,1473,1479,1485,1490,1497,1502,1510,1516,1521,1527,1533,1539,1545,1553,1559,1564,1568,1572,1578,1585,1593,1600,1605,1609,1618,1625,1633,1640,1647,1655,1662,1669,1678,1685,1691,1698,1706,1714,1720,1729,1735,1743,1749,1755,1761,1767,1772,1775,1781,1787,1794,1800,1807,1814,1820,1829,1835,1843,1847,1854,1861,1867,1872,1879,1885,1890,1896,1903,1908,1913,1919,1923,1930,1937,1944,1950,1958,1963,1970,1976,1981,1986,1991,2000,2006,2014,2019,2023,2029,2035,2042,2050,2057,2065,2073,2080,2087,2093,2099,2105,2112,2119,2124,2132,2137,2145,2152,2159,2165,2170,2175,2182,2190,2196,2203,2210,2216,2223,2229,2236,2242,2250,2256,2261,2268,2273,2279,2285,2292,2298,2304,2310,2316,2322,2330,2336,2342,2347,2353,2359,2366,2371,2376,2382,2389,2396,2402,2409,2415,2422,2429,2435,2441,2446,2454,2461,2466,2470,2474,2480,2484,2493,2500,2506,2514,2520,2525,2531,2536,2542,2550,2557,2563,2570,2578],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},363,58.7245,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",58.11,58.46,57.7876,0.48,0.83,33810.692723,359,58.092,{"date":55,"open":21,"high":21,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",57.92,-0.27,-0.46,33299.1244,273,58.1992,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",58.31,57.88,58.19,0.03,0.05,39588.394883,355,58.0516,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",58.35,58.38,57.94,58.16,-0.57,-0.97,48556.023769,390,58.1598,{"date":84,"open":85,"high":86,"low":21,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",58.55,58.79,58.73,0.37,0.63,34173.292156,239,58.6306,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",58.44,58.5601,58.172,58.36,-0.35,-0.6,34726.637855,380,58.3163,{"date":105,"open":106,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",59.1,58.65,58.71,-0.39,-0.66,152826.1194,518,58.8336,{"date":115,"open":116,"high":117,"low":18,"close":106,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",59.17,59.1813,-0.17,-0.29,36093.871925,282,59.0506,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":32,"volume":130,"transactions":131,"vwap":132},"2026-09-21",58.925,59.36,58.87,59.27,0.585,139832.76026,340,59.2405,{"date":134,"open":135,"high":135,"low":95,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",59.03,58.685,-0.235,-0.4,43629.844735,236,58.5386,{"date":143,"open":144,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",59.05,58.815,58.92,0.56,0.96,39924.641588,267,58.9508,{"date":153,"open":154,"high":154,"low":155,"close":98,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",59.04,57.95,-0.49,-0.83,29545.950809,312,58.5775,{"date":162,"open":163,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",59.01,58.78,58.85,-0.19,-0.32,21816.122023,202,58.8744,{"date":172,"open":173,"high":174,"low":175,"close":154,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-14",58.935,59.28,58.9,-0.33,-0.56,59466.88266,249,59.1596,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-11",59.25,59.4279,59.22,59.37,0.68,1.16,40664.55874,284,59.3052,{"date":193,"open":194,"high":175,"low":195,"close":17,"change":58,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",58.81,58.68,-0.78,44630.569187,332,58.7985,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":119,"percent_change":156,"volume":205,"transactions":206,"vwap":207},"2026-09-09",59.41,59.12,59.15,30510.5672,304,59.2078,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":157,"volume":214,"transactions":215,"vwap":216},"2026-09-08",59.9,59.425,59.44,-0.5,364777.167293,277,59.4361,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":68,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",59.77,60.02,59.94,0.08,39200.481855,234,59.9402,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":49,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",59.61,59.91,59.42,59.89,0.81,23937.759361,286,59.7332,{"date":237,"open":154,"high":238,"low":239,"close":202,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-02",59.48,59.0228,0.47,0.8,361949.647245,274,59.2638,{"date":246,"open":247,"high":248,"low":164,"close":249,"change":109,"percent_change":110,"volume":250,"transactions":251,"vwap":252},"2026-09-01",59.11,59.1509,58.94,38423.822076,331,58.9449,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":119,"percent_change":156,"volume":258,"transactions":259,"vwap":260},"2026-08-31",59.54,59.31,59.33,39721.18383,366,59.3653,{"date":262,"open":220,"high":263,"low":264,"close":265,"change":266,"percent_change":78,"volume":267,"transactions":268,"vwap":269},"2026-08-28",60.12,59.53,59.62,-0.34,23883.188828,258,59.8385,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-27",59.81,59.9781,59.7273,59.96,0.34,0.57,17751.573288,197,59.8639,{"date":282,"open":202,"high":283,"low":202,"close":265,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-26",59.73,0.14,0.24,31537.0989,252,59.6089,{"date":290,"open":255,"high":255,"low":256,"close":238,"change":291,"percent_change":284,"volume":292,"transactions":293,"vwap":294},"2026-08-25",0.0842,33356.9762,393,59.4237,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":243,"vwap":304},"2026-08-24",59.46,59.4673,59.285,59.3958,-0.2546,-0.43,41120.3992,59.3643,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-21",59.64,59.7586,59.6,59.6504,0.3804,0.64,43360.7419,184,59.6274,{"date":317,"open":318,"high":265,"low":128,"close":128,"change":319,"percent_change":100,"volume":320,"transactions":321,"vwap":322},"2026-08-20",59.59,-0.36,41289.281,248,59.4157,{"date":324,"open":325,"high":326,"low":318,"close":327,"change":68,"percent_change":222,"volume":328,"transactions":329,"vwap":330},"2026-08-19",60.045,60.0462,59.63,69683.54388,251,59.8084,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":259,"vwap":338},"2026-08-18",59.88,59.58,-0.59,-0.98,518906.14288,59.6956,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":266,"percent_change":177,"volume":343,"transactions":159,"vwap":344},"2026-08-17",60.43,60.17,230691.845405,60.149,{"date":346,"open":25,"high":25,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-14",60.39,60.51,-0.12,-0.2,39549.55926,290,60.4686,{"date":355,"open":356,"high":25,"low":356,"close":357,"change":358,"percent_change":32,"volume":359,"transactions":360,"vwap":361},"2026-08-13",60.2,60.63,0.6,39134.165183,283,60.4616,{"date":363,"open":275,"high":364,"low":365,"close":366,"change":22,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-12",60.08,59.76,60.03,0.49,24964.1813,430,59.9406,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-11",59.79,60.04,59.72,59.74,0,72051.9503,208,59.9265,{"date":382,"open":383,"high":333,"low":384,"close":376,"change":385,"percent_change":386,"volume":387,"transactions":360,"vwap":388},"2026-08-10",59.7896,59.7,-0.15,-0.25,24344.077538,59.8154,{"date":390,"open":384,"high":231,"low":391,"close":231,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-07",59.508,0.62,1.05,21885.92888,222,59.7694,{"date":398,"open":128,"high":399,"low":400,"close":128,"change":401,"percent_change":402,"volume":403,"transactions":379,"vwap":404},"2026-08-06",59.603,59.155,-0.18,-0.3,13103.330693,59.3733,{"date":406,"open":210,"high":220,"low":212,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-05",59.45,-0.37,-0.62,80130.321118,301,59.6302,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-04",58.7,59.86,58.6993,59.82,1.41,2.41,30798.0655,269,59.6147,{"date":425,"open":426,"high":47,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-03",58.0003,58.41,0.69,1.2,21254.113486,241,58.3174,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-31",58.01,57.28,57.72,0.035,0.06,37043.924421,421,57.6832,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-30",57.56,57.73,57.17,57.685,0.555,0.97,14176.495067,218,57.5217,{"date":455,"open":56,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-29",58.13,57.13,-0.82,-1.42,52176.847455,575,57.5405,{"date":464,"open":465,"high":466,"low":467,"close":155,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-28",57.53,58.06,57.49,0.26,0.45,51297.937474,496,57.8746,{"date":474,"open":446,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":159,"vwap":481},"2026-07-27",57.96,57.43,57.69,0.33,0.58,29334.675101,57.6035,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":284,"percent_change":285,"volume":487,"transactions":488,"vwap":489},"2026-07-24",57.25,57.7966,57.36,51002.3374,454,57.4673,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":177,"percent_change":79,"volume":496,"transactions":497,"vwap":498},"2026-07-23",57.345,57.5412,57.03,57.22,42475.6386,352,57.2044,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-22",57.71,58.065,57.78,-0.04,-0.07,28830.9368,219,57.8833,{"date":510,"open":501,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-21",57.87,57.4701,57.82,0.59,1.03,27159.374594,244,57.7838,{"date":520,"open":437,"high":437,"low":521,"close":521,"change":522,"percent_change":138,"volume":523,"transactions":431,"vwap":524},"2026-07-20",57.23,-0.23,18103.910775,57.4132,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":302,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-17",57.33,57.7799,57.46,-0.74,54019.0204,343,57.5087,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":439,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-16",57.67,58.0599,57.89,0.1,57220.635901,437,57.9158,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-15",58.22,57.575,57.83,-0.16,-0.28,67414.39191,294,57.7614,{"date":554,"open":77,"high":555,"low":556,"close":557,"change":377,"percent_change":377,"volume":558,"transactions":559,"vwap":560},"2026-07-14",58.21,57.875,57.99,121469.270658,446,58.0059,{"date":562,"open":563,"high":564,"low":556,"close":557,"change":565,"percent_change":566,"volume":567,"transactions":541,"vwap":568},"2026-07-13",58.26,58.2896,-0.31,-0.53,53835.563158,58.0231,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":468,"volume":576,"transactions":9,"vwap":574},"2026-07-10",58.28,58.43,58.12,58.3,0.15,21000,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-09",57.8,58.347,57.738,58.15,0.7,1.22,19500,{"date":587,"open":588,"high":467,"low":589,"close":590,"change":119,"percent_change":213,"volume":591,"transactions":9,"vwap":590},"2026-07-08",57.4,56.975,57.45,30800,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-07",57.9,58.014999,57.61,57.74,-0.38,-0.65,20500,{"date":602,"open":603,"high":604,"low":605,"close":573,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":573},"2026-07-06",58.14,58.239,58.040001,0.3,0.52,34400,{"date":610,"open":611,"high":107,"low":612,"close":513,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":513},"2026-07-02",58.39,57.355,-0.41,-0.7,34900,{"date":617,"open":571,"high":618,"low":619,"close":619,"change":613,"percent_change":614,"volume":620,"transactions":9,"vwap":619},"2026-07-01",58.62,58.23,311300,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-30",58.34,58.76,58.27,58.64,0.255,0.44,38300,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":515,"volume":636,"transactions":9,"vwap":633},"2026-06-29",58.02,58.385,57.776,0.595,12900,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":598,"percent_change":599,"volume":643,"transactions":9,"vwap":642},"2026-06-26",57.68,57.995,57.617,57.79,30500,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-25",58.48,58.499,57.954,58.17,0.73,1.27,26600,{"date":654,"open":655,"high":656,"low":457,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-24",57.39,57.84,57.44,0.12,0.21,35200,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-23",57.11,57.684,57.049999,57.32,-1.27,-2.17,27300,{"date":671,"open":672,"high":194,"low":623,"close":673,"change":674,"percent_change":675,"volume":643,"transactions":9,"vwap":673},"2026-06-22",58.53,58.59,0.271,0.46,{"date":677,"open":21,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-18",58.476,58.206,58.319,0.829,1.44,30400,{"date":685,"open":686,"high":626,"low":467,"close":467,"change":530,"percent_change":667,"volume":687,"transactions":9,"vwap":467},"2026-06-17",58.5,43400,{"date":689,"open":690,"high":690,"low":619,"close":619,"change":177,"percent_change":691,"volume":692,"transactions":9,"vwap":619},"2026-06-16",59.084999,-0.95,181600,{"date":694,"open":695,"high":696,"low":86,"close":86,"change":312,"percent_change":697,"volume":698,"transactions":9,"vwap":86},"2026-06-15",59,59.2,1.1,22300,{"date":700,"open":437,"high":571,"low":701,"close":582,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":582},"2026-06-12",57.47,0.53,0.92,21900,{"date":706,"open":707,"high":501,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-11",56.55,56.31,57.62,1.384,2.46,53700,{"date":714,"open":715,"high":657,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-10",56.83,56.23,56.236,-0.904,-1.58,30700,{"date":722,"open":467,"high":475,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-09",55.76,57.14,0.02,0.04,24200,{"date":729,"open":436,"high":730,"low":731,"close":732,"change":23,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-08",57.537,57.075001,57.12,0.88,19000,{"date":736,"open":642,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-05",57.91,56.6,56.62,-1.81,-3.1,71200,{"date":744,"open":557,"high":85,"low":557,"close":572,"change":745,"percent_change":725,"volume":746,"transactions":9,"vwap":572},"2026-06-04",0.01,15400,{"date":748,"open":85,"high":673,"low":563,"close":749,"change":118,"percent_change":119,"volume":750,"transactions":9,"vwap":749},"2026-06-03",58.42,22700,{"date":752,"open":753,"high":673,"low":753,"close":673,"change":147,"percent_change":450,"volume":754,"transactions":9,"vwap":673},"2026-06-02",58.099998,148000,{"date":756,"open":476,"high":46,"low":476,"close":757,"change":49,"percent_change":50,"volume":758,"transactions":9,"vwap":757},"2026-06-01",58.029999,21800,{"date":760,"open":761,"high":762,"low":657,"close":763,"change":240,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-05-29",57.51,57.599,57.55,0.82,20900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":367,"volume":773,"transactions":9,"vwap":771},"2026-05-28",56.82,57.26,56.67,57.080002,0.28,32300,{"date":775,"open":665,"high":776,"low":777,"close":778,"change":779,"percent_change":349,"volume":780,"transactions":9,"vwap":778},"2026-05-27",57.188,56.72,56.8,-0.066,24100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-26",56.58,56.88,56.47,56.866,0.812,1.45,22200,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-22",55.7,56.19,56.054001,0.727,1.31,26700,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":607,"volume":804,"transactions":9,"vwap":802},"2026-05-21",54.605,55.33,55.327,0.288,490600,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-05-20",54.42,55.039001,54.381,0.839,1.55,16900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":402,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-19",54.14,54.49,53.95,54.2,-0.55,54900,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-18",54.69,54.21,54.5,-0.05,-0.09,16100,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-15",54.78,54.55,-0.767,-1.39,35700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":240,"volume":843,"transactions":9,"vwap":841},"2026-05-14",55.34,55.566,55.27,55.317,0.258,24000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":22,"volume":851,"transactions":9,"vwap":849},"2026-05-13",55.060001,55.16,54.758,55.058998,0.159,42400,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-12",55.18,54.39,54.9,-0.517,-0.93,23900,{"date":861,"open":862,"high":863,"low":801,"close":864,"change":504,"percent_change":505,"volume":865,"transactions":9,"vwap":864},"2026-05-11",55.58,55.6,55.417,16700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-08",55.15,55.464,55.0050011,55.457,0.699,1.28,77600,{"date":876,"open":877,"high":878,"low":879,"close":848,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":848},"2026-05-07",55.26,55.289,54.67,-0.481,-0.87,348500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":788,"volume":585,"transactions":9,"vwap":888},"2026-05-06",54.93,55.24,54.91,55.239,0.788,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-05",54.040001,54.57,54.451,0.731,1.36,77900,{"date":899,"open":817,"high":900,"low":901,"close":902,"change":386,"percent_change":58,"volume":750,"transactions":9,"vwap":902},"2026-05-04",54.167,53.61,53.72,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":539,"percent_change":908,"volume":727,"transactions":9,"vwap":907},"2026-05-01",54.039001,54.22,53.97,0.19,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-30",53.401,53.92,53.87,0.67,1.26,29900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":285,"volume":924,"transactions":9,"vwap":922},"2026-04-29",53.22,53.27,53.02,53.2,0.128,18900,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":458,"volume":931,"transactions":9,"vwap":929},"2026-04-28",53.19,52.93,53.071999,-0.438,16800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":726,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-27",53.471,53.588,53.42,53.51,0.07,14100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":479,"volume":947,"transactions":9,"vwap":945},"2026-04-24",53.54,53.58,53.34,53.47,0.31,34800,{"date":949,"open":950,"high":38,"low":951,"close":952,"change":953,"percent_change":954,"volume":660,"transactions":9,"vwap":952},"2026-04-23",53.26,52.91,53.16,-0.14,-0.26,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":284,"percent_change":468,"volume":960,"transactions":9,"vwap":959},"2026-04-22",53.435,53.15,53.3,29200,{"date":962,"open":963,"high":964,"low":965,"close":952,"change":966,"percent_change":166,"volume":967,"transactions":9,"vwap":952},"2026-04-21",53.52,53.705,53.049999,-0.1,59700,{"date":969,"open":970,"high":959,"low":970,"close":950,"change":971,"percent_change":88,"volume":972,"transactions":9,"vwap":950},"2026-04-20",52.95,0.198,55800,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-17",52.73,53.285,53.062,0.743,1.42,18600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":650,"volume":988,"transactions":9,"vwap":986},"2026-04-16",52.060001,52.35,52.029999,52.319,0.379,67000,{"date":990,"open":991,"high":985,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-15",51.83,51.68,51.94,0.13,0.25,34200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":22,"percent_change":147,"volume":1003,"transactions":9,"vwap":1002},"2026-04-14",51.63,51.859,51.593,51.81,14400,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-13",50.65,51.52,0.71,1.4,17100,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":78,"volume":1016,"transactions":9,"vwap":1014},"2026-04-10",51.29,50.81,-0.291,17400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-09",50.73,51.16,50.665,51.101,0.195,0.38,28900,{"date":1027,"open":1014,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-08",50.96,50.633,50.906,1.306,2.63,15200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":725,"percent_change":726,"volume":1040,"transactions":9,"vwap":1039},"2026-04-07",49.52,49.71,49.22,49.6,29100,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":659,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-06",49.32,49.61,49.58,0.43,20400,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":284,"percent_change":772,"volume":1052,"transactions":9,"vwap":1051},"2026-04-02",48.61,49.37,25200,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":88,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-01",49.040001,49.47,49.23,0.76,44200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":651,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-31",48.064999,48.88,47.97,48.86,2.67,54700,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":386,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-30",48.35,47.38,47.59,-0.52,28600,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":960,"transactions":9,"vwap":1079},"2026-03-27",48.44,47.76,47.84,-0.765,-1.57,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-26",48.79,49.3,48.57,48.605,-0.615,-1.25,322100,{"date":1092,"open":1093,"high":1056,"low":1094,"close":1038,"change":285,"percent_change":367,"volume":1095,"transactions":9,"vwap":1038},"2026-03-25",49.44,48.91,18300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":548,"volume":1103,"transactions":9,"vwap":1101},"2026-03-24",48.52,49.192,48.5,48.98,-0.08,22800,{"date":1105,"open":1106,"high":1044,"low":1107,"close":1108,"change":312,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-23",49.15,48.95,49.060001,1.32,78600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":719,"volume":1117,"transactions":9,"vwap":1115},"2026-03-20",49.13,48.23,48.42,-0.776,14800,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":938,"volume":1124,"transactions":9,"vwap":1122},"2026-03-19",48.63,49.46,49.196,0.036,255100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":819,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-18",49.51,49.685,49.123,49.16,-1.11,28300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1037,"change":1138,"percent_change":187,"volume":1139,"transactions":9,"vwap":1037},"2026-03-17",49.68,50.0099983,49.66,0.334,39300,{"date":1141,"open":1121,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-16",49.67,49.34,49.376,0.438,0.9,49800,{"date":1149,"open":1150,"high":1045,"low":1151,"close":1152,"change":1153,"percent_change":176,"volume":1154,"transactions":9,"vwap":1152},"2026-03-13",49.36,48.935,48.938,-0.162,157900,{"date":1156,"open":1093,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-12",49.515,49.099998,-0.8,-1.6,70800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":377,"percent_change":377,"volume":1016,"transactions":9,"vwap":1167},"2026-03-11",49.863,50.080002,49.654,49.9,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1167,"change":118,"percent_change":266,"volume":1173,"transactions":9,"vwap":1167},"2026-03-10",50.13,50.54,49.791,78100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":22,"percent_change":479,"volume":1180,"transactions":9,"vwap":1179},"2026-03-09",49.27,50.207,48.77,50.07,45000,{"date":1182,"open":1183,"high":1136,"low":1127,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-06",49.63,49.78,-0.86,-1.7,70900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":530,"volume":1195,"transactions":9,"vwap":1193},"2026-03-05",50.8,51.12,50.298,50.64,-0.379,25000,{"date":1197,"open":1191,"high":1191,"low":1198,"close":1199,"change":1200,"percent_change":702,"volume":1201,"transactions":9,"vwap":1199},"2026-03-04",50.656,51.019001,0.269,20600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":614,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-03",50.45,50.925,49.91,50.75,-1.36,399400,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-02",50.97,51.57,51.45,-0.004,-0.01,25800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":335,"volume":1224,"transactions":9,"vwap":1221},"2026-02-27",51.18,51.454,51.029999,-0.306,18000,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":377,"percent_change":377,"volume":1230,"transactions":9,"vwap":1229},"2026-02-26",51.88,51.35,51.76,26300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1229,"change":478,"percent_change":312,"volume":828,"transactions":9,"vwap":1229},"2026-02-25",51.69,51.77,51.425,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1058,"volume":1242,"transactions":9,"vwap":1240},"2026-02-24",51.099998,51.575,51.43,0.39,13100,{"date":1244,"open":1245,"high":991,"low":1246,"close":1247,"change":1248,"percent_change":740,"volume":1249,"transactions":9,"vwap":1247},"2026-02-23",51.71,50.891,51.040001,-0.94,27700,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":772,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-20",51.54,52.07,51.98,0.54,27000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1259,"change":1262,"percent_change":58,"volume":1263,"transactions":9,"vwap":1259},"2026-02-19",51.7,51.719,51.47,-0.24,94900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":993,"change":628,"percent_change":1269,"volume":1270,"transactions":9,"vwap":993},"2026-02-18",51.61,52.099998,51.568,0.85,26400,{"date":1272,"open":1273,"high":999,"low":1274,"close":1275,"change":401,"percent_change":99,"volume":1276,"transactions":9,"vwap":1275},"2026-02-17",51.56,50.989,51.5,41900,{"date":1278,"open":1013,"high":1279,"low":1013,"close":992,"change":1280,"percent_change":187,"volume":1281,"transactions":9,"vwap":992},"2026-02-13",51.9,0.35,32400,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-12",52.64,51.185,51.33,-0.85,-1.63,53900,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":938,"percent_change":994,"volume":1147,"transactions":9,"vwap":1294},"2026-02-11",52.47,52.02,52.18,{"date":1296,"open":1297,"high":1298,"low":983,"close":1299,"change":745,"percent_change":725,"volume":1300,"transactions":9,"vwap":1299},"2026-02-10",52.135,52.3,52.11,83400,{"date":1302,"open":1002,"high":1303,"low":1304,"close":1267,"change":938,"percent_change":994,"volume":1305,"transactions":9,"vwap":1267},"2026-02-09",52.23,51.72,42100,{"date":1307,"open":1308,"high":1309,"low":1308,"close":985,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":985},"2026-02-06",51.15,52.09,1.37,2.7,26900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1248,"volume":1320,"transactions":9,"vwap":1318},"2026-02-05",50.83,51.044998,50.525,50.66,-0.48,84500,{"date":1322,"open":1323,"high":1228,"low":1324,"close":1325,"change":468,"percent_change":1326,"volume":1230,"transactions":9,"vwap":1325},"2026-02-04",51,50.82,51.14,0.51,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-03",51.22,51.439,50.46,50.88,-0.365,-0.71,38000,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":703,"volume":1342,"transactions":9,"vwap":1340},"2026-02-02",50.58,51.36,51.245,0.465,26000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":319,"percent_change":614,"volume":1281,"transactions":9,"vwap":1348},"2026-01-30",51.060001,51.080002,50.5,50.78,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1325,"change":1353,"percent_change":1216,"volume":1354,"transactions":9,"vwap":1325},"2026-01-29",51.32,50.623,-0.005,31000,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-28",51.343,51.121,51.145,0.045,0.09,12400,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1238,"change":938,"percent_change":284,"volume":1367,"transactions":9,"vwap":1238},"2026-01-27",51.0060005,51.179,24600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1222,"change":908,"percent_change":88,"volume":1373,"transactions":9,"vwap":1222},"2026-01-26",50.91,51.07,50.87,139700,{"date":1375,"open":1371,"high":1371,"low":1376,"close":1377,"change":99,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-23",50.677,50.84,-0.68,35300,{"date":1381,"open":1382,"high":1261,"low":1238,"close":1383,"change":285,"percent_change":240,"volume":1384,"transactions":9,"vwap":1383},"2026-01-22",51.26,51.19,629400,{"date":1386,"open":1387,"high":1020,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-21",50.26,50.95,0.952,1.9,73100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-20",50.25,50.508,49.94,49.998,-0.872,-1.71,103900,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1372,"change":401,"percent_change":99,"volume":1405,"transactions":9,"vwap":1372},"2026-01-16",51.049999,50.834,169200,{"date":1407,"open":1403,"high":1408,"low":1222,"close":1403,"change":1409,"percent_change":89,"volume":1410,"transactions":9,"vwap":1403},"2026-01-15",51.238,0.32,149800,{"date":1412,"open":1193,"high":1413,"low":1414,"close":1019,"change":745,"percent_change":725,"volume":1415,"transactions":9,"vwap":1019},"2026-01-14",50.789,50.502,108200,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-13",50.905,50.63,50.72,-0.11,-0.22,118900,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1315,"change":1102,"percent_change":548,"volume":1428,"transactions":9,"vwap":1315},"2026-01-12",50.59,50.873,31500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1370,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1370},"2026-01-09",50.7,50.951,50.465,0.4,0.79,32000,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":468,"percent_change":607,"volume":1442,"transactions":9,"vwap":1441},"2026-01-08",50.2,50.61,50.51,847100,{"date":1444,"open":1426,"high":1426,"low":1445,"close":1394,"change":302,"percent_change":1287,"volume":1446,"transactions":9,"vwap":1394},"2026-01-07",50.19,37700,{"date":1448,"open":1449,"high":1431,"low":1449,"close":1450,"change":583,"percent_change":1009,"volume":1451,"transactions":9,"vwap":1450},"2026-01-06",49.96,50.68,123000,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-05",49.75,50.12,49.98,0.486,0.98,132100,{"date":1461,"open":1085,"high":1045,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-02",49.145,49.494,0.414,0.84,324800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":613,"percent_change":157,"volume":1436,"transactions":9,"vwap":1472},"2025-12-31",49.31,49.325,49.056,49.080002,{"date":1474,"open":1045,"high":1475,"low":1476,"close":1477,"change":349,"percent_change":1262,"volume":1478,"transactions":9,"vwap":1477},"2025-12-30",49.69,49.486,49.49,19600,{"date":1480,"open":1481,"high":1142,"low":1482,"close":1044,"change":1483,"percent_change":99,"volume":1484,"transactions":9,"vwap":1044},"2025-12-29",49.65,49.472,-0.175,13700,{"date":1486,"open":1454,"high":1487,"low":1183,"close":1488,"change":68,"percent_change":539,"volume":1489,"transactions":9,"vwap":1488},"2025-12-26",49.79,49.785,17800,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":240,"volume":1496,"transactions":9,"vwap":1494},"2025-12-24",49.54,49.77,49.735,0.235,23300,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":302,"percent_change":1185,"volume":750,"transactions":9,"vwap":1501},"2025-12-23",49.62,49.4,49.5,{"date":1503,"open":1504,"high":1449,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-22",49.84,49.81,49.93,0.358,0.72,42000,{"date":1511,"open":1492,"high":1037,"low":1036,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-19",49.572,0.302,0.61,27900,{"date":1517,"open":1518,"high":1044,"low":1519,"close":1176,"change":22,"percent_change":514,"volume":1520,"transactions":9,"vwap":1176},"2025-12-18",49.53,49.135,28100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1101,"change":1526,"percent_change":1159,"volume":636,"transactions":9,"vwap":1101},"2025-12-17",49.455,49.48,48.946,-0.397,{"date":1528,"open":1045,"high":1045,"low":1529,"close":1530,"change":1531,"percent_change":156,"volume":1532,"transactions":9,"vwap":1530},"2025-12-16",49.098999,49.377,-0.243,23600,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1499,"change":1537,"percent_change":954,"volume":1538,"transactions":9,"vwap":1499},"2025-12-15",50.029999,49.563,-0.13,30100,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1454,"change":599,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1454},"2025-12-12",50.343,49.64,-1.29,15000,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-11",50.099998,50.41,50.4,0.18,0.36,18400,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1269,"percent_change":1558,"volume":931,"transactions":9,"vwap":1557},"2025-12-10",49.425,50.311,50.22,1.72,{"date":1560,"open":1561,"high":1562,"low":1051,"close":1051,"change":1563,"percent_change":826,"volume":828,"transactions":9,"vwap":1051},"2025-12-09",49.43,49.597,-0.024,{"date":1565,"open":1183,"high":1183,"low":1043,"close":1566,"change":1567,"percent_change":522,"volume":1305,"transactions":9,"vwap":1566},"2025-12-08",49.394,-0.116,{"date":1569,"open":1524,"high":1137,"low":1056,"close":1127,"change":1570,"percent_change":49,"volume":1571,"transactions":9,"vwap":1127},"2025-12-05",0.236,19700,{"date":1573,"open":1085,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1216,"volume":1367,"transactions":9,"vwap":1576},"2025-12-04",49.441,49.18,49.274,-0.006,{"date":1579,"open":1580,"high":1043,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-03",48.89,49.28,0.445,0.91,61800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":606,"volume":1592,"transactions":9,"vwap":1590},"2025-12-02",48.94,48.97,48.72,48.835,0.147,414300,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":408,"volume":1599,"transactions":9,"vwap":1597},"2025-12-01",48.585,48.955,48.688,-0.182,8400,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1280,"percent_change":1508,"volume":1604,"transactions":9,"vwap":1603},"2025-11-28",48.62,48.87,3100,{"date":1606,"open":1607,"high":1589,"low":1607,"close":1098,"change":478,"percent_change":187,"volume":1608,"transactions":9,"vwap":1098},"2025-11-26",48.357,11300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-25",47.48,48.225,47.47,48.19,0.74,1.56,24400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":147,"percent_change":1624,"volume":1195,"transactions":9,"vwap":1623},"2025-11-24",47.080002,47.574,47.02,47.45,1.19,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":576,"transactions":9,"vwap":1630},"2025-11-21",46.23,47.184,46.195,46.89,0.942,2.05,{"date":1634,"open":1635,"high":1623,"low":26,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-20",47.32,45.948,-0.812,-1.74,7900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":938,"percent_change":575,"volume":1646,"transactions":9,"vwap":1645},"2025-11-19",46.75,47.029999,46.55,46.76,31300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":548,"volume":1654,"transactions":9,"vwap":1652},"2025-11-18",46.48,46.95,46.342,46.69,-0.073,138000,{"date":1656,"open":1623,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1081,"volume":1661,"transactions":9,"vwap":1659},"2025-11-17",47.52,46.63,46.763,-0.747,31200,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":167,"volume":1668,"transactions":9,"vwap":1666},"2025-11-14",47.16,47.82,47.51,-0.154,37600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-13",48.27,48.355,47.56,47.664,-0.716,-1.48,19400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1024,"volume":652,"transactions":9,"vwap":1683},"2025-11-12",48.41,48.6,48.364,48.38,0.183,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1591,"percent_change":946,"volume":1047,"transactions":9,"vwap":1690},"2025-11-11",48.040001,48.318,47.99,48.197,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1241,"percent_change":764,"volume":1697,"transactions":9,"vwap":1696},"2025-11-10",48.09,48.17,47.73,48.049999,37000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1241,"volume":1705,"transactions":9,"vwap":1703},"2025-11-07",47.27,47.67,46.985,47.66,0.184,54800,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-06",47.93,47.378,47.476,-0.474,-0.99,20300,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":367,"percent_change":515,"volume":1719,"transactions":9,"vwap":1718},"2025-11-05",47.49,48.111,47.95,60900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-04",47.5,47.812,47.44,47.46,-0.63,-1.31,36600,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1693,"change":1733,"percent_change":401,"volume":1734,"transactions":9,"vwap":1693},"2025-11-03",48.24,47.695,-0.089,81700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":88,"volume":1742,"transactions":9,"vwap":1740},"2025-10-31",48.12,48.251,47.88,48.179,0.179,51800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1319,"percent_change":1712,"volume":1748,"transactions":9,"vwap":1747},"2025-10-30",48.091999,48.46,48,12500,{"date":1750,"open":1751,"high":1603,"low":1752,"close":1753,"change":166,"percent_change":109,"volume":1754,"transactions":9,"vwap":1753},"2025-10-29",48.81,48.37,48.48,24800,{"date":1756,"open":1094,"high":1757,"low":1758,"close":1759,"change":57,"percent_change":819,"volume":1760,"transactions":9,"vwap":1759},"2025-10-28",48.931,48.66,48.67,23400,{"date":1762,"open":1763,"high":1764,"low":1589,"close":1587,"change":675,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1587},"2025-10-27",48.92,48.96,0.95,33800,{"date":1768,"open":1769,"high":1769,"low":1753,"close":1753,"change":1409,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1753},"2025-10-24",48.65,0.66,15600,{"date":1773,"open":1739,"high":1114,"low":1739,"close":1774,"change":1409,"percent_change":914,"volume":1362,"transactions":9,"vwap":1774},"2025-10-23",48.16,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1079,"change":1779,"percent_change":1287,"volume":1780,"transactions":9,"vwap":1079},"2025-10-22",48.214,47.6,-0.412,23700,{"date":1782,"open":1718,"high":1783,"low":1784,"close":1785,"change":1513,"percent_change":89,"volume":1786,"transactions":9,"vwap":1785},"2025-10-21",48.33,47.94,48.252,23800,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1718,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1718},"2025-10-20",47.7,48.029999,0.546,1.15,14500,{"date":1795,"open":1796,"high":1716,"low":1797,"close":1798,"change":1799,"percent_change":1046,"volume":1224,"transactions":9,"vwap":1798},"2025-10-17",47.18,47.087002,47.404,0.201,{"date":1801,"open":1802,"high":1802,"low":1643,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-16",47.77,47.203,-0.417,-0.88,28700,{"date":1808,"open":1665,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":23,"volume":1813,"transactions":9,"vwap":1811},"2025-10-15",47.965,47.2,47.62,0.238,73500,{"date":1815,"open":1816,"high":1811,"low":1816,"close":1817,"change":1818,"percent_change":358,"volume":1819,"transactions":9,"vwap":1817},"2025-10-14",46.62,47.382,0.283,18200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-13",46.91,47.17,46.82,47.098999,0.889,1.92,39900,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1256,"transactions":9,"vwap":1832},"2025-10-10",47.83,46.21,-1.494,-3.13,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1342,"transactions":9,"vwap":1840},"2025-10-09",48.099998,48.14,47.63,47.704,-0.346,-0.72,{"date":1844,"open":1831,"high":1838,"low":1845,"close":1696,"change":1200,"percent_change":147,"volume":1846,"transactions":9,"vwap":1696},"2025-10-08",47.78,20100,{"date":1848,"open":1849,"high":1683,"low":1850,"close":1851,"change":1852,"percent_change":79,"volume":1853,"transactions":9,"vwap":1851},"2025-10-07",48.36,47.701,47.781,-0.467,47700,{"date":1855,"open":1856,"high":1857,"low":1731,"close":1858,"change":1859,"percent_change":88,"volume":1860,"transactions":9,"vwap":1858},"2025-10-06",48.39,48.415,48.248,0.177,10900,{"date":1862,"open":1863,"high":1849,"low":1864,"close":1864,"change":1865,"percent_change":995,"volume":1866,"transactions":9,"vwap":1864},"2025-10-03",48.178,48.070999,0.121,11000,{"date":1868,"open":1869,"high":1747,"low":1870,"close":1718,"change":1871,"percent_change":1551,"volume":1677,"transactions":9,"vwap":1718},"2025-10-02",47.98,47.733,0.173,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":479,"volume":1878,"transactions":9,"vwap":1876},"2025-10-01",47.34,47.795,47.777,0.277,31700,{"date":1880,"open":1623,"high":1881,"low":1882,"close":1722,"change":1883,"percent_change":284,"volume":1884,"transactions":9,"vwap":1722},"2025-09-30",47.526,47.161,0.065,11900,{"date":1886,"open":1789,"high":1789,"low":1887,"close":1888,"change":1889,"percent_change":548,"volume":734,"transactions":9,"vwap":1888},"2025-09-29",47.35,47.435,-0.075,{"date":1891,"open":1892,"high":1666,"low":1892,"close":1666,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1666},"2025-09-26",47.15,0.407,0.86,25500,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1185,"volume":1902,"transactions":9,"vwap":1900},"2025-09-25",47.22,46.905,47.103,-0.407,21200,{"date":1904,"open":1839,"high":1905,"low":1906,"close":1666,"change":826,"percent_change":1421,"volume":1907,"transactions":9,"vwap":1666},"2025-09-24",47.732,47.409,17000,{"date":1909,"open":1723,"high":1910,"low":1716,"close":1673,"change":1015,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1673},"2025-09-23",47.972,-0.61,19300,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":908,"volume":1003,"transactions":9,"vwap":1917},"2025-09-22",47.69,47.865,47.851,0.089,{"date":1920,"open":1790,"high":1790,"low":1778,"close":1921,"change":1922,"percent_change":549,"volume":1599,"transactions":9,"vwap":1921},"2025-09-19",47.762,-0.134,{"date":1924,"open":1701,"high":1925,"low":1701,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-09-18",47.935,47.896,0.526,1.11,26200,{"date":1931,"open":1071,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":745,"volume":1936,"transactions":9,"vwap":1934},"2025-09-17",47.74,47.31,47.37,0.007,21400,{"date":1938,"open":1725,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":826,"volume":1943,"transactions":9,"vwap":1941},"2025-09-16",47.505,47.155,47.363,-0.023,25400,{"date":1945,"open":1946,"high":1946,"low":1874,"close":1947,"change":1948,"percent_change":658,"volume":1949,"transactions":9,"vwap":1947},"2025-09-15",47.54,47.386,0.056,22500,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-12",47.64,47.309,47.33,-0.319,-0.67,63900,{"date":1959,"open":1960,"high":1701,"low":1960,"close":1961,"change":449,"percent_change":1962,"volume":1373,"transactions":9,"vwap":1961},"2025-09-11",47.304,47.649,1.18,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1871,"percent_change":88,"volume":1969,"transactions":9,"vwap":1968},"2025-09-10",47.21,47.247,46.953,47.094002,17900,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":779,"percent_change":953,"volume":1975,"transactions":9,"vwap":1974},"2025-09-09",46.98,46.81,46.921,14300,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1935,"percent_change":745,"volume":1793,"transactions":9,"vwap":1980},"2025-09-08",47.060001,46.77,46.987,{"date":1982,"open":1899,"high":1983,"low":1984,"close":1972,"change":1985,"percent_change":367,"volume":1949,"transactions":9,"vwap":1972},"2025-09-05",46.994,46.722,0.228,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1894,"volume":1270,"transactions":9,"vwap":1989},"2025-09-04",46.33,46.752,0.399,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-09-03",46.38,46.439,46.161,46.353,0.103,0.22,19100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":549,"percent_change":100,"volume":1969,"transactions":9,"vwap":2005},"2025-09-02",46,46.255,45.89,46.25,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":58,"volume":2013,"transactions":9,"vwap":2011},"2025-08-29",46.61,46.7,46.433,46.53,-0.214,8600,{"date":2015,"open":1973,"high":1973,"low":2016,"close":2017,"change":2018,"percent_change":439,"volume":1999,"transactions":9,"vwap":2017},"2025-08-28",46.52,46.744,0.027,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":1877,"percent_change":358,"volume":1003,"transactions":9,"vwap":2022},"2025-08-27",46.43,46.717,{"date":2024,"open":2025,"high":2016,"low":2026,"close":2027,"change":1216,"percent_change":2028,"volume":1033,"transactions":9,"vwap":2027},"2025-08-26",46.4,46.357,46.44,-0.02,{"date":2030,"open":1649,"high":2011,"low":2031,"close":2032,"change":2033,"percent_change":266,"volume":2034,"transactions":9,"vwap":2032},"2025-08-25",46.435,46.45,-0.157,10800,{"date":2036,"open":2037,"high":2009,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-22",46.040001,46.607,1.057,2.32,16500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1537,"volume":2049,"transactions":9,"vwap":2047},"2025-08-21",45.454,45.619,45.4,45.55,-0.06,26500,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":176,"volume":2056,"transactions":9,"vwap":2054},"2025-08-20",45.75,45.44,45.61,-0.149,51300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2048,"volume":2064,"transactions":9,"vwap":2062},"2025-08-19",45.94,45.945,45.71,45.759,-0.026,11400,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-18",45.68,45.815,45.785,0.051,0.11,41800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":613,"volume":2079,"transactions":9,"vwap":2077},"2025-08-15",45.79,45.839,45.734,-0.188,14000,{"date":2081,"open":2082,"high":2059,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":746,"transactions":9,"vwap":2084},"2025-08-14",45.81,45.677,45.922,-0.218,-0.47,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":312,"percent_change":419,"volume":2092,"transactions":9,"vwap":2090},"2025-08-13",45.66,46.14,45.64,9200,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":1894,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-12",44.86,45.5,1.93,11100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1422,"percent_change":156,"volume":1819,"transactions":9,"vwap":2104},"2025-08-11",45,45.025002,44.595,44.64,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2095,"change":2110,"percent_change":1514,"volume":2111,"transactions":9,"vwap":2095},"2025-08-08",44.78,44.97,44.692,0.27,16200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1733,"percent_change":350,"volume":2118,"transactions":9,"vwap":2117},"2025-08-07",45.040001,45.058998,44.486,44.59,54000,{"date":2120,"open":2107,"high":2107,"low":2121,"close":2122,"change":2123,"percent_change":826,"volume":1362,"transactions":9,"vwap":2122},"2025-08-06",44.555,44.679,-0.021,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1537,"volume":2131,"transactions":9,"vwap":2129},"2025-08-05",44.875,44.907,44.42,44.7,-0.059,15500,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":392,"percent_change":1009,"volume":2136,"transactions":9,"vwap":2135},"2025-08-04",44.39,44.759,57300,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-01",44.37,43.875,44.139,-0.581,-1.3,32200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":138,"percent_change":2151,"volume":1884,"transactions":9,"vwap":2150},"2025-07-31",45.17,45.252,44.693,44.72,-0.89,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1223,"percent_change":1956,"volume":2158,"transactions":9,"vwap":2157},"2025-07-30",45.434,45.525,44.973,45.12,17500,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":349,"percent_change":954,"volume":2164,"transactions":9,"vwap":2163},"2025-07-29",45.69,45.416,45.426,9800,{"date":2166,"open":2167,"high":2089,"low":2168,"close":2169,"change":2048,"percent_change":1537,"volume":1999,"transactions":9,"vwap":2169},"2025-07-28",45.631,45.49,45.546,{"date":2171,"open":2053,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":1241,"volume":636,"transactions":9,"vwap":2172},"2025-07-25",45.606,45.27,0.176,{"date":2176,"open":2061,"high":2061,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-24",45.38,45.43,-0.351,-0.77,27800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":50,"volume":2189,"transactions":9,"vwap":2187},"2025-07-23",45.62,45.8,45.52,45.781,0.377,24500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1464,"percent_change":703,"volume":608,"transactions":9,"vwap":2195},"2025-07-22",45.183,45.47,45.091,45.404,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2018,"percent_change":439,"volume":2202,"transactions":9,"vwap":2201},"2025-07-21",45.184,45.26,44.93,44.99,39700,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":68,"volume":2209,"transactions":9,"vwap":2207},"2025-07-18",45.13,44.89,44.963,0.023,16300,{"date":2211,"open":2107,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":312,"volume":1969,"transactions":9,"vwap":2214},"2025-07-17",44.991,44.69,44.94,0.284,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":908,"volume":1544,"transactions":9,"vwap":2221},"2025-07-16",44.643,44.68,44.295,44.656,0.085,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":1131,"volume":2228,"transactions":9,"vwap":2226},"2025-07-15",45.21,44.571,-0.499,9300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":504,"percent_change":827,"volume":2235,"transactions":9,"vwap":2234},"2025-07-14",44.98,45.097,44.897,45.07,10100,{"date":2237,"open":2238,"high":2239,"low":2101,"close":2240,"change":319,"percent_change":2241,"volume":1379,"transactions":9,"vwap":2240},"2025-07-11",45.19,45.197,45.11,-0.79,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2193,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2193},"2025-07-10",45.36,45.647,45.283,0.185,0.41,17600,{"date":2251,"open":2173,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":946,"volume":1866,"transactions":9,"vwap":2254},"2025-07-09",45.376,44.992,45.285,0.142,{"date":2257,"open":2201,"high":2258,"low":2201,"close":2259,"change":2260,"percent_change":702,"volume":1713,"transactions":9,"vwap":2259},"2025-07-08",45.33,45.143,0.239,{"date":2262,"open":2263,"high":2258,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":1520,"transactions":9,"vwap":2265},"2025-07-07",45.2,44.8,44.904,-0.496,-1.09,{"date":2269,"open":2270,"high":2178,"low":2270,"close":2046,"change":995,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2046},"2025-07-03",45.22,0.55,20700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":1409,"percent_change":1008,"volume":2278,"transactions":9,"vwap":2276},"2025-07-02",44.76,45.15,44.691,10600,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":358,"percent_change":896,"volume":2284,"transactions":9,"vwap":2283},"2025-07-01",44.21,45.00099945,44.83,29000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":908,"percent_change":1046,"volume":2291,"transactions":9,"vwap":2290},"2025-06-30",44.22,44.25,44.098,44.23,37500,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":908,"percent_change":1046,"volume":2297,"transactions":9,"vwap":2296},"2025-06-27",44.134,43.758,44.040001,13300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":1241,"percent_change":1146,"volume":2303,"transactions":9,"vwap":2301},"2025-06-26",43.64,43.85,43.63,11700,{"date":2305,"open":2302,"high":2302,"low":2306,"close":2307,"change":2308,"percent_change":156,"volume":2309,"transactions":9,"vwap":2307},"2025-06-25",43.39,43.46,-0.215,32900,{"date":2311,"open":2306,"high":2312,"low":2306,"close":2313,"change":2314,"percent_change":1514,"volume":2315,"transactions":9,"vwap":2313},"2025-06-24",43.707,43.675,0.265,12100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":22,"percent_change":914,"volume":1217,"transactions":9,"vwap":2321},"2025-06-23",43.09,43.445,42.895,43.41,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":1224,"transactions":9,"vwap":2327},"2025-06-20",43.36,43.361,42.99,43.12,-0.015,-0.03,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":994,"volume":2034,"transactions":9,"vwap":2334},"2025-06-18",43.17,43.405,43.135,0.055,{"date":2337,"open":2338,"high":2307,"low":2339,"close":2340,"change":598,"percent_change":881,"volume":2341,"transactions":9,"vwap":2340},"2025-06-17",43.27,43.066002,43.080002,555700,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2307,"change":1255,"percent_change":915,"volume":2346,"transactions":9,"vwap":2307},"2025-06-16",43.19,43.556,38500,{"date":2348,"open":2318,"high":2349,"low":2350,"close":2351,"change":100,"percent_change":2352,"volume":859,"transactions":9,"vwap":2351},"2025-06-13",43.38,42.87,42.92,-1.38,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":575,"percent_change":1280,"volume":1342,"transactions":9,"vwap":2358},"2025-06-12",43.25,43.53,43.111,43.52,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":548,"percent_change":408,"volume":2365,"transactions":9,"vwap":2364},"2025-06-11",43.59,43.66,43.29,43.37,33700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2356,"change":1551,"percent_change":50,"volume":828,"transactions":9,"vwap":2356},"2025-06-10",43.24,43.585,43.234,{"date":2372,"open":2373,"high":2324,"low":2327,"close":2332,"change":1550,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2332},"2025-06-09",43.21,0.42,13000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2326,"change":469,"percent_change":2381,"volume":1793,"transactions":9,"vwap":2326},"2025-06-06",42.89,43.029999,42.863,1.06,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1537,"volume":2189,"transactions":9,"vwap":2387},"2025-06-05",42.68,42.805,42.44,42.54,-0.057,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":349,"volume":2395,"transactions":9,"vwap":2393},"2025-06-04",42.77,42.78,42.597,-0.053,10400,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":1217,"transactions":9,"vwap":2399},"2025-06-03",42.080002,42.65,0.565,1.34,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":385,"volume":2408,"transactions":9,"vwap":2406},"2025-06-02",41.8,42.12,42.084999,-0.065,419200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1102,"percent_change":166,"volume":2041,"transactions":9,"vwap":2414},"2025-05-30",42.099998,42.226,41.83,42.15,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2417,"change":2420,"percent_change":468,"volume":2421,"transactions":9,"vwap":2417},"2025-05-29",42.23,42.25,41.99,0.109,11800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1194,"percent_change":2151,"volume":2428,"transactions":9,"vwap":2427},"2025-05-28",42.49,42.51,42.094002,42.121,68500,{"date":2430,"open":2411,"high":2431,"low":2432,"close":2431,"change":1894,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-05-27",42.5,41.984,2.07,41000,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":522,"percent_change":819,"volume":2440,"transactions":9,"vwap":2439},"2025-05-23",41.31,41.725,41.64,18800,{"date":2442,"open":2413,"high":2443,"low":2444,"close":2445,"change":505,"percent_change":118,"volume":924,"transactions":9,"vwap":2445},"2025-05-22",42.09,41.7,41.87,{"date":2447,"open":2431,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-05-21",42.573,41.891,41.94,-0.9,-2.1,68300,{"date":2455,"open":2456,"high":2457,"low":2384,"close":2458,"change":827,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-20",42.79,43.0099983,42.84,-0.21,89500,{"date":2462,"open":2431,"high":2463,"low":2431,"close":2464,"change":826,"percent_change":349,"volume":2465,"transactions":9,"vwap":2464},"2025-05-19",42.98,42.93,59000,{"date":2467,"open":2399,"high":2463,"low":2468,"close":2463,"change":1024,"percent_change":2469,"volume":1010,"transactions":9,"vwap":2463},"2025-05-16",42.562,0.89,{"date":2471,"open":2472,"high":2473,"low":2417,"close":2473,"change":284,"percent_change":478,"volume":1132,"transactions":9,"vwap":2473},"2025-05-15",42.29,42.6,{"date":2475,"open":2476,"high":2399,"low":2477,"close":2478,"change":166,"percent_change":2479,"volume":746,"transactions":9,"vwap":2478},"2025-05-14",42.64,42.398,42.46,-0.45,{"date":2481,"open":2482,"high":2391,"low":2483,"close":2399,"change":658,"percent_change":772,"volume":773,"transactions":9,"vwap":2399},"2025-05-13",42.48,42.474,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-05-12",42.31,42.56,42.22,42.53,1.52,3.71,34600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":377,"percent_change":377,"volume":2499,"transactions":9,"vwap":2498},"2025-05-09",41.15,41.173,40.92,41.0099983,52400,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2498,"change":2504,"percent_change":1624,"volume":2505,"transactions":9,"vwap":2498},"2025-05-08",40.8,41.385,0.481,21600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":367,"volume":2513,"transactions":9,"vwap":2511},"2025-05-07",40.54,40.615,40.293,40.529,0.199,14600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":57,"percent_change":1956,"volume":2072,"transactions":9,"vwap":2519},"2025-05-06",40.3,40.555,40.232,40.33,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":166,"percent_change":2086,"volume":1552,"transactions":9,"vwap":2524},"2025-05-05",40.49,40.87,40.6,{"date":2526,"open":2527,"high":2528,"low":2522,"close":2529,"change":1058,"percent_change":1390,"volume":2530,"transactions":9,"vwap":2529},"2025-05-02",40.58,40.88,40.79,32800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":67,"percent_change":938,"volume":1074,"transactions":9,"vwap":2535},"2025-05-01",40.2,40.46,40.029999,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":504,"percent_change":966,"volume":1312,"transactions":9,"vwap":2541},"2025-04-30",39.53,40.02,39.21,40,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1551,"volume":2549,"transactions":9,"vwap":2547},"2025-04-29",39.71,40.145,39.695,40.040001,0.144,35600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2374,"volume":2158,"transactions":9,"vwap":2555},"2025-04-28",39.78,39.935,39.49,39.896,0.166,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1216,"percent_change":2329,"volume":773,"transactions":9,"vwap":2562},"2025-04-25",39.65,39.8,39.406,39.73,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-04-24",39,39.74,0.87,2.24,27400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1514,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-04-23",39.41,39.68,38.73,38.87,1.59,98400,{"date":39,"open":35,"high":2579,"low":35,"close":2580,"change":240,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},38.346,38.26,1.24,450000,{"status":2584,"indices":2585,"watchlist":2624,"sectors":2645,"benchmarks":2692},"success",[2586,2592,2598,2604,2610,2616],{"symbol":2587,"name":2588,"price":2589,"change":2590,"pct_change":650,"is_up":11,"sparkline":2591,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2593,"name":2594,"price":2595,"change":2596,"pct_change":32,"is_up":11,"sparkline":2597,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2599,"name":2600,"price":2601,"change":2602,"pct_change":367,"is_up":11,"sparkline":2603,"date":5},"DJI","DOW JONES",51177,250,"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":2605,"name":2606,"price":2607,"change":2608,"pct_change":1624,"is_up":11,"sparkline":2609,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2611,"name":2612,"price":2613,"change":2614,"pct_change":1146,"is_up":11,"sparkline":2615,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2617,"name":2618,"price":2619,"change":2620,"pct_change":2621,"is_up":2622,"sparkline":2623,"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",[2625,2631,2638],{"symbol":2626,"name":2627,"price":2628,"change":2629,"pct_change":2401,"is_up":11,"sparkline":2630,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2632,"name":2633,"price":2634,"change":2635,"pct_change":2636,"is_up":11,"sparkline":2637,"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":2639,"name":2640,"price":2641,"change":2642,"pct_change":2643,"is_up":11,"sparkline":2644,"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",[2646,2651,2655,2659,2664,2668,2672,2677,2680,2684,2688],{"name":2647,"etf":2648,"change":2649,"price":2650,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2652,"etf":2653,"change":439,"price":2654,"is_up":11},"Financials","XLF",53.49,{"name":2656,"etf":2657,"change":1216,"price":2658,"is_up":2622},"Healthcare","XLV",166.18,{"name":2660,"etf":2661,"change":2662,"price":2663,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2665,"etf":2666,"change":995,"price":2667,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2669,"etf":2670,"change":1434,"price":2671,"is_up":11},"Energy","XLE",62.95,{"name":2673,"etf":2674,"change":2675,"price":2676,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2678,"etf":2679,"change":1770,"price":1065,"is_up":11},"Materials","XLB",{"name":2681,"etf":2682,"change":1409,"price":2683,"is_up":11},"Real Estate","XLRE",40.81,{"name":2685,"etf":2686,"change":1024,"price":2687,"is_up":11},"Utilities","XLU",39.83,{"name":2689,"etf":2690,"change":1280,"price":2691,"is_up":11},"Comm Services","XLC",110.32,[2693,2697,2701,2705],{"ticker":2694,"name":2695,"price":2696,"change":1615,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2698,"name":2699,"price":2700,"change":2636,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2702,"name":2703,"price":2704,"change":367,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2706,"name":2707,"price":2708,"change":1146,"is_up":11},"IWM","iShares Russell 2000",281.52]