[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCDS":3,"homepage-market-summary":27,"stock-historical-LCDS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LCDS","2026-10-05",{"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 Fundamental Data Science Large Core ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9305,0.69256,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},74.43,73.9267,0.5033,0.68,711,74.8606,60.854,206.79646570119522,96.9,542,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},51.082001,176,64058.912891,45.71,"2025-04-23",[180,183,189,198,206,214,221,228,235,245,253,260,267,276,284,290,296,302,310,317,325,331,338,345,351,358,367,374,379,385,393,400,407,414,421,429,435,441,448,455,460,466,476,482,489,497,502,509,517,523,529,534,543,551,556,561,566,572,579,588,593,598,602,607,611,616,620,624,629,634,638,643,648,653,658,663,670,674,679,686,691,696,700,706,712,717,721,725,730,738,744,749,753,757,762,767,771,779,784,789,793,797,802,806,810,814,818,823,827,831,836,841,845,850,855,859,865,870,875,881,885,890,895,899,903,908,912,916,921,926,931,934,940,945,950,954,960,965,969,974,979,982,986,990,994,999,1004,1008,1012,1017,1023,1027,1031,1036,1041,1046,1052,1056,1060,1064,1069,1073,1078,1082,1086,1090,1097,1103,1106,1111,1115,1120,1127,1131,1135,1140,1144,1149,1153,1158,1162,1166,1170,1174,1179,1184,1189,1193,1198,1202,1209,1214,1219,1222,1226,1230,1235,1239,1243,1248,1253,1256,1260,1265,1269,1273,1276,1280,1284,1288,1292,1297,1301,1305,1310,1314,1319,1323,1328,1332,1336,1341,1345,1350,1353,1357,1362,1366,1370,1375,1379,1383,1386,1390,1395,1400,1404,1407,1411,1416,1421,1425,1428,1431,1435,1439,1442,1447,1451,1455,1460,1464,1468,1473,1477,1482,1486,1490,1493,1497,1502,1507,1512,1516,1520,1524,1528,1532,1537,1542,1546,1551,1554,1559,1563,1568,1573,1577,1581,1584,1588,1592,1596,1600,1604,1609,1612,1615,1619,1623,1627,1631,1635,1638,1642,1647,1652,1657,1660,1664,1667,1672,1676,1681,1686,1690,1695,1699,1702,1705,1708,1712,1716,1720,1724,1729,1734,1739,1743,1748,1753,1757,1761,1764,1768,1773,1777,1780,1783,1787,1791,1795,1799,1804,1809,1814,1817,1821,1825,1829,1833,1837,1842,1846,1851,1856,1860,1864,1868,1872,1877,1881,1886,1891,1897,1901,1906,1910,1916,1919,1923,1927,1931,1934,1939],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},14,74.4254,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":181,"vwap":188},"2026-10-02",0.5103,0.7,16.0272,73.9847,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",73.24,73.4164,-0.0386,-0.05,215.0272,17,73.3154,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":194,"volume":203,"transactions":204,"vwap":205},"2026-09-30",73.48,73.455,-0.0373,209.0272,12,73.4882,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",73.4923,-0.1505,-0.2,112.032094,15,73.4983,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":181,"vwap":220},"2026-09-28",73.6428,-0.4587,-0.62,15.0272,73.771,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":212,"vwap":227},"2026-09-25",74.1015,0.3648,0.49,14.0272,73.9145,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":196,"vwap":234},"2026-09-24",73.7367,0.0345,0.05,16.0273,73.6088,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",73.96,73.68,73.7022,-0.5528,-0.74,1193.0272,20,73.8473,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",74.255,-0.2331,-0.31,24.0272,23,74.3023,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":196,"vwap":259},"2026-09-21",74.4881,1.069,1.46,45.6752,74.2708,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":212,"vwap":266},"2026-09-18",73.4191,0.0794,0.11,41.0272,73.3645,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",73.23,73.3397,0.8322,1.15,407.9858,18,73.2596,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",72.5075,-0.408,-0.56,9,8,72.964,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":281,"transactions":282,"vwap":289},"2026-09-15",72.9155,-0.3279,-0.45,73.0257,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":204,"vwap":269},"2026-09-14",73.2434,-0.4302,-0.58,22,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":281,"transactions":282,"vwap":301},"2026-09-11",73.6736,0.5656,0.77,73.7613,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":281,"vwap":309},"2026-09-10",73.12,73.108,-0.353,-0.48,203,73.1183,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":281,"vwap":316},"2026-09-09",73.461,-0.21,-0.29,10,73.508,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":315,"vwap":324},"2026-09-08",73.76,73.671,-0.4725,-0.64,109,73.7671,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":281,"transactions":282,"vwap":330},"2026-09-04",74.1435,-0.248,-0.33,74.2969,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":315,"vwap":337},"2026-09-03",74.3915,0.6734,0.91,11,74.0423,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":323,"transactions":281,"vwap":344},"2026-09-02",73.47,73.7181,0.432,0.59,73.4759,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":281,"transactions":282,"vwap":350},"2026-09-01",73.2861,-0.5145,-0.7,73.4054,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":181,"transactions":356,"vwap":357},"2026-08-31",73.8006,-0.2215,-0.3,13,73.726,{"date":359,"open":360,"high":361,"low":237,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",73.9899,74.0221,-0.095,-0.13,410.227,19,74.0129,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":212,"vwap":373},"2026-08-27",74.1171,0.4519,0.61,29.020399,74.5497,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":194,"volume":315,"transactions":281,"vwap":378},"2026-08-26",73.6652,-0.035,73.6678,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":181,"transactions":204,"vwap":384},"2026-08-25",73.7002,0.2061,0.28,73.6468,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":249,"volume":390,"transactions":391,"vwap":392},"2026-08-24",73.53,73.4941,-0.2285,115.6674,16,73.5261,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":204,"vwap":399},"2026-08-21",73.7226,0.2936,0.4,16.0021,73.6722,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":315,"vwap":406},"2026-08-20",73.429,-0.5689,-0.77,57,73.8843,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":196,"vwap":413},"2026-08-19",73.9979,-0.0137,-0.02,21,74.1406,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":336,"vwap":420},"2026-08-18",74.0116,-0.4988,-0.67,93,74.0635,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":181,"vwap":428},"2026-08-17",74.51,74.5104,-0.3502,-0.47,178.0002,74.5584,{"date":430,"open":22,"high":22,"low":22,"close":22,"change":431,"percent_change":432,"volume":433,"transactions":281,"vwap":434},"2026-08-14",0.017,0.02,25,74.9107,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":356,"transactions":336,"vwap":440},"2026-08-13",74.8436,0.4774,0.64,74.7765,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":204,"vwap":447},"2026-08-12",74.3662,0.2685,0.36,81,74.3235,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":315,"vwap":454},"2026-08-11",74.0977,-0.2002,-0.27,56,74.3302,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":363,"volume":281,"transactions":282,"vwap":459},"2026-08-10",74.2979,-0.0965,74.3638,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":281,"transactions":282,"vwap":465},"2026-08-07",74.3944,0.3066,0.41,74.2183,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":212,"vwap":475},"2026-08-06",74.05,74.1,74.04,74.0878,-0.0519,-0.07,1288.15,74.0847,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":432,"volume":480,"transactions":181,"vwap":481},"2026-08-05",74.1397,0.015,180,74.6062,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":204,"vwap":488},"2026-08-04",74.1247,1.0602,1.45,16.894798,73.326,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":336,"vwap":496},"2026-08-03",73.08,73.0645,0.8667,1.2,172.013,73.0438,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":300,"volume":281,"transactions":282,"vwap":501},"2026-07-31",72.1978,0.5547,71.8708,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":282,"transactions":507,"vwap":508},"2026-07-30",71.6431,1.3669,1.95,7,71.2086,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":281,"vwap":516},"2026-07-29",70.81,70.2762,-0.9691,-1.36,851,70.8112,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":315,"transactions":281,"vwap":522},"2026-07-28",71.2453,0.0531,0.07,71.083,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":212,"transactions":315,"vwap":528},"2026-07-27",71.1922,-0.0786,-0.11,71.4358,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":432,"volume":336,"transactions":281,"vwap":533},"2026-07-24",71.2708,0.0142,71.3323,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":281,"vwap":542},"2026-07-23",71.23,71.26,71.2566,-0.7939,-1.1,308,71.2492,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":365,"vwap":550},"2026-07-22",72.23,72.0505,0.0279,0.04,7678,72.2272,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":123,"volume":315,"transactions":282,"vwap":555},"2026-07-21",72.0226,0.706,71.8222,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":313,"volume":336,"transactions":315,"vwap":560},"2026-07-20",71.3166,-0.1494,71.6078,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":404,"volume":336,"transactions":315,"vwap":565},"2026-07-17",71.466,-0.5524,71.4457,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":336,"transactions":315,"vwap":571},"2026-07-16",72.0184,-0.3539,-0.49,72.1793,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":445,"volume":577,"transactions":181,"vwap":578},"2026-07-15",71.93,72.3723,0.2567,712,72.196,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":212,"vwap":587},"2026-07-14",72.1,72.12,72.1156,0.3251,0.45,916,72.1037,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":218,"volume":282,"transactions":507,"vwap":592},"2026-07-13",71.7905,-0.4475,72.0143,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":343,"volume":597,"transactions":9,"vwap":595},"2026-07-10",72.238,0.426,100,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":108,"volume":597,"transactions":9,"vwap":600},"2026-07-09",71.812,0.514,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":597,"transactions":9,"vwap":604},"2026-07-08",71.298,-0.156,-0.22,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":452,"volume":597,"transactions":9,"vwap":609},"2026-07-07",71.454,-0.192,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":597,"transactions":9,"vwap":613},"2026-07-06",71.646,0.608,0.86,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":521,"volume":597,"transactions":9,"vwap":618},"2026-07-02",71.038002,0.052,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":473,"percent_change":623,"volume":597,"transactions":9,"vwap":622},"2026-07-01",70.986,-0.1,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":597,"transactions":9,"vwap":626},"2026-06-30",71.056,0.528,0.75,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":597,"transactions":9,"vwap":631},"2026-06-29",70.528,0.709,1.02,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":548,"volume":597,"transactions":9,"vwap":636},"2026-06-26",69.819,0.027,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":597,"transactions":9,"vwap":640},"2026-06-25",69.792,-0.12,-0.17,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":597,"transactions":9,"vwap":645},"2026-06-24",69.912,-0.325,-0.46,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":597,"transactions":9,"vwap":650},"2026-06-23",70.237,-1.053,-1.48,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":597,"transactions":9,"vwap":655},"2026-06-22",71.29,-0.272,-0.38,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":597,"transactions":9,"vwap":660},"2026-06-18",71.562,0.718,1.01,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-17",71.65,70.844,-0.856,-1.19,200,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":249,"volume":597,"transactions":9,"vwap":672},"2026-06-16",71.7,-0.226,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":597,"transactions":9,"vwap":676},"2026-06-15",71.926,1.221,1.73,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-12",70.56,70.705,0.273,0.39,2200,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":597,"transactions":9,"vwap":688},"2026-06-11",70.432,0.983,1.42,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":597,"transactions":9,"vwap":693},"2026-06-10",69.449,-0.98,-1.39,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":363,"volume":597,"transactions":9,"vwap":698},"2026-06-09",70.429,-0.094,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":597,"transactions":9,"vwap":703},"2026-06-08",70.97,70.523,0.086,0.12,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":597,"transactions":9,"vwap":709},"2026-06-05",71.18,70.437,-1.729,-2.4,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":597,"transactions":9,"vwap":714},"2026-06-04",72.166,0.209,0.29,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":218,"volume":597,"transactions":9,"vwap":719},"2026-06-03",71.957,-0.449,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":68,"volume":597,"transactions":9,"vwap":723},"2026-06-02",72.406,0.155,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":597,"transactions":9,"vwap":727},"2026-06-01",72.251,0.214,0.3,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-29",71.99,72.050003,72.037003,0.163,0.23,1500,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":597,"transactions":9,"vwap":741},"2026-05-28",71.34,71.874,0.414,0.58,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":597,"transactions":9,"vwap":746},"2026-05-27",71.46,0.111,0.16,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":154,"volume":597,"transactions":9,"vwap":751},"2026-05-26",71.349,0.474,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":164,"volume":597,"transactions":9,"vwap":755},"2026-05-22",70.875,0.144,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":597,"transactions":9,"vwap":759},"2026-05-21",70.731,0.121,0.17,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":597,"transactions":9,"vwap":764},"2026-05-20",70.61,0.643,0.92,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":280,"volume":597,"transactions":9,"vwap":769},"2026-05-19",69.967,-0.396,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":774},"2026-05-18",70.28,70.363,70.2,-0.161,-0.23,1600,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":597,"transactions":9,"vwap":781},"2026-05-15",70.524,-0.854,-1.2,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":597,"transactions":9,"vwap":786},"2026-05-14",71.378,0.506,0.71,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":788,"volume":597,"transactions":9,"vwap":791},"2026-05-13",70.872,0.499,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":548,"volume":597,"transactions":9,"vwap":795},"2026-05-12",70.373,0.031,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":597,"transactions":9,"vwap":799},"2026-05-11",70.342,0.136,0.19,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":439,"volume":597,"transactions":9,"vwap":804},"2026-05-08",70.206,0.444,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":306,"percent_change":809,"volume":597,"transactions":9,"vwap":808},"2026-05-07",69.762,-0.5,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":486,"volume":597,"transactions":9,"vwap":812},"2026-05-06",70.115,1.005,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":98,"volume":597,"transactions":9,"vwap":816},"2026-05-05",69.11,0.384,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":597,"transactions":9,"vwap":820},"2026-05-04",68.726,-0.177,-0.26,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":705,"volume":597,"transactions":9,"vwap":825},"2026-05-01",68.903,0.085,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":159,"volume":597,"transactions":9,"vwap":829},"2026-04-30",68.818,0.599,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":597,"transactions":9,"vwap":833},"2026-04-29",68.219,0.003,0,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":597,"transactions":9,"vwap":838},"2026-04-28",68.216,-0.219,-0.32,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":801,"volume":597,"transactions":9,"vwap":843},"2026-04-27",68.435,0.128,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":597,"transactions":9,"vwap":847},"2026-04-24",68.307,0.347,0.51,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":597,"transactions":9,"vwap":852},"2026-04-23",67.96,-0.294,-0.43,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":633,"volume":597,"transactions":9,"vwap":857},"2026-04-22",68.254,0.691,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":280,"volume":669,"transactions":9,"vwap":863},"2026-04-21",67.74,67.78,67.563,-0.382,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":314,"volume":669,"transactions":9,"vwap":868},"2026-04-20",67.95,67.945,-0.197,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":597,"transactions":9,"vwap":872},"2026-04-17",68.142,0.818,1.22,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":232,"percent_change":521,"volume":880,"transactions":9,"vwap":878},"2026-04-16",67.25,67.324,67.225,300,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":300,"volume":597,"transactions":9,"vwap":883},"2026-04-15",67.274,0.511,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":597,"transactions":9,"vwap":887},"2026-04-14",66.763,0.749,1.13,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":597,"transactions":9,"vwap":892},"2026-04-13",66.014,0.682,1.04,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":623,"volume":597,"transactions":9,"vwap":897},"2026-04-10",65.332,-0.063,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":159,"volume":597,"transactions":9,"vwap":901},"2026-04-09",65.395,0.571,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":597,"transactions":9,"vwap":905},"2026-04-08",64.824,1.49,2.35,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":705,"volume":597,"transactions":9,"vwap":910},"2026-04-07",63.334,0.078,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":397,"volume":597,"transactions":9,"vwap":914},"2026-04-06",63.256,0.252,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":597,"transactions":9,"vwap":918},"2026-04-02",63.0040016,-0.016,-0.03,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":186,"volume":597,"transactions":9,"vwap":924},"2026-04-01",62.99,63.02,0.435,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":597,"transactions":9,"vwap":928},"2026-03-31",62.585,1.731,2.84,{"date":932,"open":23,"high":23,"low":23,"close":23,"change":933,"percent_change":138,"volume":597,"transactions":9,"vwap":23},"2026-03-30",-0.208,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":597,"transactions":9,"vwap":937},"2026-03-27",61.17,61.062,-1.007,-1.62,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":597,"transactions":9,"vwap":942},"2026-03-26",62.069,-1.044,-1.65,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":597,"transactions":9,"vwap":947},"2026-03-25",63.113,0.296,0.47,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":570,"volume":597,"transactions":9,"vwap":952},"2026-03-24",62.817,-0.307,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":894,"volume":959,"transactions":9,"vwap":957},"2026-03-23",63.17,63.124,0.652,400,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":597,"transactions":9,"vwap":962},"2026-03-20",62.472,-0.866,-1.37,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":314,"volume":597,"transactions":9,"vwap":967},"2026-03-19",63.338,-0.186,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":597,"transactions":9,"vwap":971},"2026-03-18",63.524,-0.927,-1.44,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":597,"transactions":9,"vwap":976},"2026-03-17",64.451,0.169,0.26,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":661,"percent_change":889,"volume":597,"transactions":9,"vwap":981},"2026-03-16",64.282,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":329,"percent_change":985,"volume":597,"transactions":9,"vwap":984},"2026-03-13",63.564,-0.52,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":973,"volume":597,"transactions":9,"vwap":988},"2026-03-12",63.894,-0.932,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":363,"volume":597,"transactions":9,"vwap":992},"2026-03-11",64.826,-0.083,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":597,"transactions":9,"vwap":996},"2026-03-10",64.909,-0.116,-0.18,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":597,"transactions":9,"vwap":1001},"2026-03-09",65.025002,0.542,0.84,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":695,"volume":597,"transactions":9,"vwap":1006},"2026-03-06",64.483,-0.907,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":720,"percent_change":1011,"volume":597,"transactions":9,"vwap":1010},"2026-03-05",65.39,-0.68,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":597,"transactions":9,"vwap":1014},"2026-03-04",65.839,0.557,0.85,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":669,"transactions":9,"vwap":1020},"2026-03-03",65.21,65.282,-0.731,-1.11,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":729,"volume":597,"transactions":9,"vwap":1025},"2026-03-02",66.013,0.199,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":322,"volume":597,"transactions":9,"vwap":1029},"2026-02-27",65.814,-0.423,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":597,"transactions":9,"vwap":1033},"2026-02-26",66.237,-0.485,-0.73,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":597,"transactions":9,"vwap":1038},"2026-02-25",66.722,0.544,0.82,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":788,"volume":669,"transactions":9,"vwap":1044},"2026-02-24",66.029999,66.178,0.466,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":669,"transactions":9,"vwap":1049},"2026-02-23",65.74,65.712,-0.692,-1.04,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":186,"volume":597,"transactions":9,"vwap":1054},"2026-02-20",66.404,0.461,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":657,"volume":597,"transactions":9,"vwap":1058},"2026-02-19",65.943,-0.25,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":300,"volume":597,"transactions":9,"vwap":1062},"2026-02-18",66.193,0.503,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":623,"volume":597,"transactions":9,"vwap":1067},"2026-02-17",65.65,65.69,-0.068,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":363,"volume":597,"transactions":9,"vwap":1071},"2026-02-13",65.758,-0.085,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":597,"transactions":9,"vwap":1075},"2026-02-12",65.843,-0.836,-1.25,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":704,"percent_change":1081,"volume":597,"transactions":9,"vwap":1080},"2026-02-11",66.679,0.13,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":426,"volume":597,"transactions":9,"vwap":1084},"2026-02-10",66.593,-0.316,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":464,"volume":597,"transactions":9,"vwap":1088},"2026-02-09",66.909,0.274,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-02-06",66.64,66.635,1.332,2.04,2000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1022,"volume":1096,"transactions":9,"vwap":1100},"2026-02-05",65.29,65.303,65.28,-0.732,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":249,"percent_change":426,"volume":597,"transactions":9,"vwap":1105},"2026-02-04",66.035004,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":597,"transactions":9,"vwap":1108},"2026-02-03",66.345,-0.569,-0.85,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":716,"percent_change":1114,"volume":597,"transactions":9,"vwap":1113},"2026-02-02",66.914,0.44,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":597,"transactions":9,"vwap":1117},"2026-01-30",66.624,-0.339,-0.51,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":527,"volume":1126,"transactions":9,"vwap":1123},"2026-01-29",66.54,66.963,66.52,-0.073,5600,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":801,"volume":597,"transactions":9,"vwap":1129},"2026-01-28",67.036003,0.126,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":397,"percent_change":1134,"volume":597,"transactions":9,"vwap":1133},"2026-01-27",66.91,0.6,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":597,"transactions":9,"vwap":1137},"2026-01-26",66.51,0.366,0.55,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":68,"volume":597,"transactions":9,"vwap":1142},"2026-01-23",66.144,0.138,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":597,"transactions":9,"vwap":1146},"2026-01-22",66.0059967,0.483,0.74,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":494,"volume":597,"transactions":9,"vwap":1151},"2026-01-21",65.523,0.776,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":597,"transactions":9,"vwap":1155},"2026-01-20",64.747,-1.42,-2.15,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1081,"volume":597,"transactions":9,"vwap":1160},"2026-01-16",66.167,0.083,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":68,"volume":597,"transactions":9,"vwap":1164},"2026-01-15",66.084,0.141,{"date":1167,"open":1058,"high":1058,"low":1058,"close":1058,"change":1168,"percent_change":1169,"volume":597,"transactions":9,"vwap":1058},"2026-01-14",-0.393,-0.59,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":138,"volume":597,"transactions":9,"vwap":1172},"2026-01-13",66.336,-0.224,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":597,"transactions":9,"vwap":1176},"2026-01-12",66.56,0.037,0.06,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":597,"transactions":9,"vwap":1181},"2026-01-09",66.523,0.518,0.78,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":597,"transactions":9,"vwap":1186},"2026-01-08",66.0049973,0.005,0.01,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":809,"volume":597,"transactions":9,"vwap":1191},"2026-01-07",66,-0.331,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":597,"transactions":9,"vwap":1195},"2026-01-06",66.331,0.521,0.79,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1114,"volume":597,"transactions":9,"vwap":1200},"2026-01-05",65.81,0.288,{"date":1203,"open":1048,"high":1204,"low":1205,"close":1206,"change":748,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-01-02",65.75,65.32,65.522,0.24,600,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":597,"transactions":9,"vwap":1211},"2025-12-31",65.362,-0.496,-0.75,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":597,"transactions":9,"vwap":1216},"2025-12-30",65.858,-0.055,-0.08,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":606,"percent_change":329,"volume":597,"transactions":9,"vwap":1221},"2025-12-29",65.913,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":920,"volume":597,"transactions":9,"vwap":1224},"2025-12-26",66.133,-0.021,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":684,"volume":597,"transactions":9,"vwap":1228},"2025-12-24",66.154,0.259,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":597,"transactions":9,"vwap":1232},"2025-12-23",65.895,0.34,0.52,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":20,"volume":597,"transactions":9,"vwap":1237},"2025-12-22",65.555,0.443,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":743,"percent_change":1242,"volume":597,"transactions":9,"vwap":1241},"2025-12-19",65.112,0.9,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":597,"transactions":9,"vwap":1245},"2025-12-18",64.532,0.529,0.83,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":597,"transactions":9,"vwap":1250},"2025-12-17",64.0029984,-0.698,-1.08,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":249,"percent_change":307,"volume":597,"transactions":9,"vwap":1255},"2025-12-16",64.701,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":641,"volume":597,"transactions":9,"vwap":1258},"2025-12-15",65.011002,-0.076,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":597,"transactions":9,"vwap":1262},"2025-12-12",65.086998,-0.688,-1.05,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":164,"volume":597,"transactions":9,"vwap":1267},"2025-12-11",65.775,0.132,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":186,"volume":597,"transactions":9,"vwap":1271},"2025-12-10",65.643,0.457,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":834,"percent_change":835,"volume":597,"transactions":9,"vwap":1275},"2025-12-09",65.186,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":84,"volume":597,"transactions":9,"vwap":1278},"2025-12-08",65.183,-0.157,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":736,"volume":597,"transactions":9,"vwap":1282},"2025-12-05",65.34,0.148,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":548,"volume":597,"transactions":9,"vwap":1286},"2025-12-04",65.192,0.029,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":716,"volume":597,"transactions":9,"vwap":1290},"2025-12-03",65.163,0.189,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":597,"transactions":9,"vwap":1294},"2025-12-02",64.974,0.176,0.27,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1168,"percent_change":1300,"volume":597,"transactions":9,"vwap":1299},"2025-12-01",64.798,-0.6,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":683,"percent_change":1304,"volume":597,"transactions":9,"vwap":1303},"2025-11-28",65.191,0.42,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":597,"transactions":9,"vwap":1307},"2025-11-26",64.918,0.401,0.62,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":830,"percent_change":1313,"volume":597,"transactions":9,"vwap":1312},"2025-11-25",64.517,0.94,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":597,"transactions":9,"vwap":1316},"2025-11-24",63.918,0.95,1.51,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1313,"volume":597,"transactions":9,"vwap":1321},"2025-11-21",62.968,0.584,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":597,"transactions":9,"vwap":1325},"2025-11-20",62.384,-0.917,-1.45,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":978,"volume":597,"transactions":9,"vwap":1330},"2025-11-19",63.301,0.165,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1213,"volume":597,"transactions":9,"vwap":1334},"2025-11-18",63.136,-0.477,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":597,"transactions":9,"vwap":1338},"2025-11-17",63.613,-0.604,-0.94,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":411,"volume":597,"transactions":9,"vwap":1343},"2025-11-14",64.217,-0.01,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":597,"transactions":9,"vwap":1347},"2025-11-13",64.227,-1.093,-1.67,{"date":1351,"open":1205,"high":1205,"low":1205,"close":1205,"change":1352,"percent_change":432,"volume":597,"transactions":9,"vwap":1205},"2025-11-12",0.013,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1081,"volume":597,"transactions":9,"vwap":1355},"2025-11-11",65.307,0.087,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":597,"transactions":9,"vwap":1359},"2025-11-10",65.22,1.027,1.6,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":761,"volume":597,"transactions":9,"vwap":1364},"2025-11-07",64.193,0.112,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1252,"volume":597,"transactions":9,"vwap":1368},"2025-11-06",64.081001,-0.702,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":597,"transactions":9,"vwap":1372},"2025-11-05",64.783,0.204,0.32,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":418,"percent_change":1378,"volume":597,"transactions":9,"vwap":1377},"2025-11-04",64.579,-1.03,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":49,"volume":597,"transactions":9,"vwap":1381},"2025-11-03",65.249,0.114,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1081,"percent_change":164,"volume":597,"transactions":9,"vwap":1385},"2025-10-31",65.135,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1264,"volume":597,"transactions":9,"vwap":1388},"2025-10-30",65.0049973,-0.693,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":597,"transactions":9,"vwap":1392},"2025-10-29",65.698,0.053,0.08,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":597,"transactions":9,"vwap":1397},"2025-10-28",65.645,0.251,0.38,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":272,"volume":597,"transactions":9,"vwap":1402},"2025-10-27",65.394,0.741,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1055,"percent_change":108,"volume":597,"transactions":9,"vwap":1406},"2025-10-24",64.653,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":154,"volume":597,"transactions":9,"vwap":1409},"2025-10-23",64.192,0.429,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":985,"volume":597,"transactions":9,"vwap":1414},"2025-10-22",63.8,63.763,-0.332,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":597,"transactions":9,"vwap":1418},"2025-10-21",64.095001,0.096,0.15,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":614,"percent_change":1424,"volume":597,"transactions":9,"vwap":1423},"2025-10-20",63.999,0.96,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":805,"percent_change":788,"volume":597,"transactions":9,"vwap":1427},"2025-10-17",63.391,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":657,"percent_change":1300,"volume":597,"transactions":9,"vwap":1430},"2025-10-16",62.947,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":113,"volume":597,"transactions":9,"vwap":1433},"2025-10-15",63.327,0.222,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1344,"volume":597,"transactions":9,"vwap":1437},"2025-10-14",63.105,-0.008,{"date":1440,"open":947,"high":947,"low":947,"close":947,"change":1441,"percent_change":906,"volume":597,"transactions":9,"vwap":947},"2025-10-13",0.925,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":597,"transactions":9,"vwap":1444},"2025-10-10",62.188,-1.629,-2.55,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":822,"volume":597,"transactions":9,"vwap":1449},"2025-10-09",63.817,-0.167,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":949,"volume":597,"transactions":9,"vwap":1453},"2025-10-08",63.984,0.299,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":597,"transactions":9,"vwap":1457},"2025-10-07",63.685,-0.346,-0.54,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":716,"volume":597,"transactions":9,"vwap":1462},"2025-10-06",64.030998,0.182,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":521,"volume":597,"transactions":9,"vwap":1466},"2025-10-03",63.849,0.045,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":597,"transactions":9,"vwap":1470},"2025-10-02",63.804,-0.026,-0.04,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1399,"volume":597,"transactions":9,"vwap":1475},"2025-10-01",63.83,0.243,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":597,"transactions":9,"vwap":1479},"2025-09-30",63.587,0.272,0.43,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":736,"volume":597,"transactions":9,"vwap":1484},"2025-09-29",63.315,0.146,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1139,"volume":597,"transactions":9,"vwap":1488},"2025-09-26",63.169,0.345,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":656,"percent_change":854,"volume":597,"transactions":9,"vwap":1492},"2025-09-25",62.824,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":822,"volume":597,"transactions":9,"vwap":1495},"2025-09-24",63.096001,-0.163,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":597,"transactions":9,"vwap":1499},"2025-09-23",63.259,-0.634,-0.99,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":597,"transactions":9,"vwap":1504},"2025-09-22",63.893,0.321,0.5,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":597,"transactions":9,"vwap":1509},"2025-09-19",63.572,0.237,0.37,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":343,"volume":597,"transactions":9,"vwap":1514},"2025-09-18",63.335,0.371,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":998,"volume":597,"transactions":9,"vwap":1518},"2025-09-17",62.964,-0.115,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1472,"volume":597,"transactions":9,"vwap":1522},"2025-09-16",63.078999,-0.028,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":949,"volume":597,"transactions":9,"vwap":1526},"2025-09-15",63.107,0.295,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":194,"volume":597,"transactions":9,"vwap":1530},"2025-09-12",62.812,-0.032,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":597,"transactions":9,"vwap":1534},"2025-09-11",62.844,0.577,0.93,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":597,"transactions":9,"vwap":1539},"2025-09-10",62.267,0.139,0.22,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1511,"volume":597,"transactions":9,"vwap":1544},"2025-09-09",62.128,0.229,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":716,"volume":597,"transactions":9,"vwap":1549},"2025-09-08",61.88,61.899,0.181,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":355,"percent_change":307,"volume":597,"transactions":9,"vwap":1553},"2025-09-05",61.718,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":597,"transactions":9,"vwap":1556},"2025-09-04",62.018002,0.602,0.98,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":383,"volume":597,"transactions":9,"vwap":1561},"2025-09-03",61.416,0.172,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":597,"transactions":9,"vwap":1565},"2025-09-02",61.244,-0.336,-0.55,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":597,"transactions":9,"vwap":1570},"2025-08-29",61.58,-0.429,-0.69,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1296,"volume":597,"transactions":9,"vwap":1575},"2025-08-28",62.0089989,0.168,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":729,"volume":597,"transactions":9,"vwap":1579},"2025-08-27",61.841,0.184,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":915,"percent_change":464,"volume":597,"transactions":9,"vwap":1583},"2025-08-26",61.657,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":314,"volume":597,"transactions":9,"vwap":1586},"2025-08-25",61.405,-0.181,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":133,"volume":597,"transactions":9,"vwap":1590},"2025-08-22",61.586,0.795,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":657,"volume":597,"transactions":9,"vwap":1594},"2025-08-21",60.791,-0.233,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":641,"volume":597,"transactions":9,"vwap":1598},"2025-08-20",61.023998,-0.075,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":322,"volume":597,"transactions":9,"vwap":1602},"2025-08-19",61.098999,-0.392,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":264,"volume":959,"transactions":9,"vwap":1607},"2025-08-18",61.39,61.491,0.067,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":610,"percent_change":249,"volume":597,"transactions":9,"vwap":1611},"2025-08-15",61.424,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1130,"percent_change":164,"volume":597,"transactions":9,"vwap":1614},"2025-08-14",61.616,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":978,"volume":597,"transactions":9,"vwap":1617},"2025-08-13",61.49,0.158,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":661,"percent_change":1622,"volume":597,"transactions":9,"vwap":1621},"2025-08-12",61.332,1.18,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":84,"volume":597,"transactions":9,"vwap":1625},"2025-08-11",60.614,-0.146,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":335,"volume":597,"transactions":9,"vwap":1629},"2025-08-08",60.76,0.549,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":527,"volume":597,"transactions":9,"vwap":1633},"2025-08-07",60.211,-0.067,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1399,"percent_change":118,"volume":597,"transactions":9,"vwap":1637},"2025-08-06",60.278,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":294,"volume":597,"transactions":9,"vwap":1640},"2025-08-05",59.898,-0.349,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":597,"transactions":9,"vwap":1644},"2025-08-04",60.247,0.768,1.29,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":597,"transactions":9,"vwap":1649},"2025-08-01",59.479,-1.045,-1.73,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":597,"transactions":9,"vwap":1654},"2025-07-31",60.524,-0.052,-0.09,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":605,"percent_change":822,"volume":597,"transactions":9,"vwap":1659},"2025-07-30",60.576,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":777,"volume":597,"transactions":9,"vwap":1662},"2025-07-29",60.732,-0.139,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1472,"percent_change":473,"volume":597,"transactions":9,"vwap":1666},"2025-07-28",60.871,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":597,"transactions":9,"vwap":1669},"2025-07-25",60.911,0.154,0.25,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":761,"volume":597,"transactions":9,"vwap":1674},"2025-07-24",60.757,0.104,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":597,"transactions":9,"vwap":1678},"2025-07-23",60.653,0.418,0.69,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1394,"volume":172,"transactions":9,"vwap":1684},"2025-07-22",59.95,60.235,0.051,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":705,"volume":597,"transactions":9,"vwap":1688},"2025-07-21",60.184,0.072,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":597,"transactions":9,"vwap":1692},"2025-07-18",60.112,-0.086,-0.14,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":20,"volume":597,"transactions":9,"vwap":1697},"2025-07-17",60.198,0.409,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":705,"percent_change":164,"volume":597,"transactions":9,"vwap":1701},"2025-07-16",59.789,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":452,"percent_change":288,"volume":597,"transactions":9,"vwap":1704},"2025-07-15",59.669,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":705,"percent_change":164,"volume":597,"transactions":9,"vwap":1707},"2025-07-14",59.939,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":313,"volume":597,"transactions":9,"vwap":1710},"2025-07-11",59.819,-0.126,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1374,"volume":597,"transactions":9,"vwap":1714},"2025-07-10",59.945,0.193,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":225,"volume":597,"transactions":9,"vwap":1718},"2025-07-09",59.752,0.294,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":527,"volume":597,"transactions":9,"vwap":1722},"2025-07-08",59.458,-0.065,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":597,"transactions":9,"vwap":1726},"2025-07-07",59.523,-0.505,-0.84,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":597,"transactions":9,"vwap":1731},"2025-07-03",60.028,0.485,0.81,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":1234,"volume":597,"transactions":9,"vwap":1737},"2025-07-02",59.48,59.543,0.309,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":641,"volume":597,"transactions":9,"vwap":1741},"2025-07-01",59.234,-0.071,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":597,"transactions":9,"vwap":1745},"2025-06-30",59.305,0.335,0.57,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":597,"transactions":9,"vwap":1750},"2025-06-27",58.97,0.314,0.54,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1016,"volume":597,"transactions":9,"vwap":1755},"2025-06-26",58.656,0.493,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":748,"volume":597,"transactions":9,"vwap":1759},"2025-06-25",58.163,0.093,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":397,"percent_change":1680,"volume":597,"transactions":9,"vwap":1763},"2025-06-24",58.07,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1246,"percent_change":1536,"volume":1767,"transactions":9,"vwap":1766},"2025-06-23",57.67,5,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1767,"transactions":9,"vwap":1770},"2025-06-20",57.141,-0.092,-0.16,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1656,"volume":597,"transactions":9,"vwap":1775},"2025-06-18",57.233,-0.054,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1603,"percent_change":1011,"volume":315,"transactions":9,"vwap":1779},"2025-06-17",57.287,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":792,"percent_change":42,"volume":597,"transactions":9,"vwap":1782},"2025-06-16",57.679,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1264,"volume":597,"transactions":9,"vwap":1785},"2025-06-13",57.18,-0.608,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1511,"volume":597,"transactions":9,"vwap":1789},"2025-06-12",57.788,0.213,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":210,"volume":171,"transactions":9,"vwap":1793},"2025-06-11",57.575,-0.113,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":585,"volume":597,"transactions":9,"vwap":1797},"2025-06-10",57.688,0.258,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":597,"transactions":9,"vwap":1801},"2025-06-09",57.43,0.059,0.1,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":272,"volume":1808,"transactions":9,"vwap":1806},"2025-06-06",57.371,0.655,215,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":307,"volume":669,"transactions":9,"vwap":1812},"2025-06-05",57.23,56.716,-0.275,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":521,"percent_change":705,"volume":597,"transactions":9,"vwap":1816},"2025-06-04",56.991,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1680,"volume":171,"transactions":9,"vwap":1819},"2025-06-03",56.921,0.388,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1304,"volume":597,"transactions":9,"vwap":1823},"2025-06-02",56.533,0.235,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1531,"percent_change":1828,"volume":282,"transactions":9,"vwap":1827},"2025-05-30",56.298,-0.06,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1304,"volume":597,"transactions":9,"vwap":1831},"2025-05-29",56.33,0.233,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":854,"volume":597,"transactions":9,"vwap":1835},"2025-05-28",56.097,-0.243,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":597,"transactions":9,"vwap":1839},"2025-05-27",56.34,1.033,1.87,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":657,"volume":597,"transactions":9,"vwap":1844},"2025-05-23",55.307,-0.213,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":452,"volume":597,"transactions":9,"vwap":1849},"2025-05-22",55.7,55.52,-0.151,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":597,"transactions":9,"vwap":1853},"2025-05-21",55.671,-0.849,-1.5,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":280,"volume":597,"transactions":9,"vwap":1858},"2025-05-20",56.52,-0.318,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":761,"volume":597,"transactions":9,"vwap":1862},"2025-05-19",56.838,0.097,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1481,"percent_change":1867,"volume":597,"transactions":9,"vwap":1866},"2025-05-16",56.741,0.76,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":729,"volume":597,"transactions":9,"vwap":1870},"2025-05-15",56.311,0.166,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":597,"transactions":9,"vwap":1874},"2025-05-14",56.145,0.019,0.03,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1867,"volume":597,"transactions":9,"vwap":1879},"2025-05-13",56.126,0.424,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":597,"transactions":9,"vwap":1883},"2025-05-12",55.702,1.747,3.24,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1694,"volume":597,"transactions":9,"vwap":1889},"2025-05-09",54.029999,53.955,-0.077,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":35,"volume":1896,"transactions":9,"vwap":1894},"2025-05-08",54.45,54.032001,0.352,500,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":729,"volume":597,"transactions":9,"vwap":1899},"2025-05-07",53.68,0.162,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":597,"transactions":9,"vwap":1903},"2025-05-06",53.518,-0.357,-0.66,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":985,"volume":597,"transactions":9,"vwap":1908},"2025-05-05",53.875,-0.283,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-05-02",54.158,0.791,1.48,2,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":752,"percent_change":1242,"volume":1915,"transactions":9,"vwap":1918},"2025-05-01",53.367,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":684,"volume":1915,"transactions":9,"vwap":1921},"2025-04-30",52.893,0.203,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":729,"volume":597,"transactions":9,"vwap":1925},"2025-04-29",52.69,0.159,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1394,"volume":597,"transactions":9,"vwap":1929},"2025-04-28",52.531,0.043,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":397,"percent_change":300,"volume":171,"transactions":9,"vwap":1933},"2025-04-25",52.488,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":171,"transactions":9,"vwap":1936},"2025-04-24",52.088001,1.006,1.97,{"date":178,"open":174,"high":174,"low":174,"close":174,"change":835,"percent_change":835,"volume":597,"transactions":9,"vwap":174}]