[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PJFM":3,"homepage-market-summary":28,"stock-historical-PJFM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PJFM","2026-10-06",{"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},"PGIM Jennison Focused Mid-Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5801,0.38559,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},66.47,66.56,65.9916,0.4784,0.72,1793,69.99,58.265,360.49471513944223,70,701,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},52.878,324,118084.1735,25.64,"2025-04-24",[182,185,192,200,209,216,222,229,237,243,249,257,263,270,277,283,291,297,303,310,319,326,333,339,345,351,357,363,372,378,384,391,399,405,410,418,424,430,436,444,451,460,468,475,483,493,499,504,510,516,522,528,533,540,546,552,559,567,572,578,583,589,594,599,604,612,617,622,627,634,639,644,649,653,661,665,673,677,681,685,690,695,700,704,709,714,719,724,729,734,739,744,749,754,758,762,767,771,776,781,785,790,796,801,806,811,816,820,825,830,835,840,845,849,853,858,863,867,872,877,880,885,890,895,900,905,910,914,919,924,929,934,939,944,949,953,957,962,967,972,977,981,985,990,994,999,1004,1008,1013,1018,1022,1026,1031,1037,1042,1045,1050,1055,1059,1063,1069,1074,1078,1083,1087,1092,1096,1101,1105,1110,1116,1122,1127,1132,1136,1140,1145,1150,1153,1158,1163,1168,1171,1176,1181,1186,1191,1196,1201,1206,1211,1215,1218,1222,1227,1231,1235,1238,1242,1246,1250,1255,1258,1262,1266,1270,1275,1279,1284,1288,1293,1297,1301,1305,1310,1315,1320,1324,1329,1333,1338,1343,1349,1353,1358,1361,1366,1372,1376,1380,1384,1389,1393,1397,1401,1405,1409,1413,1416,1420,1425,1430,1434,1439,1444,1448,1452,1457,1461,1466,1471,1476,1480,1485,1488,1492,1497,1500,1504,1508,1514,1518,1523,1528,1532,1536,1541,1545,1549,1553,1559,1564,1568,1572,1576,1581,1586,1592,1596,1600,1604,1608,1613,1616,1620,1625,1629,1633,1638,1643,1648,1654,1660,1664,1670,1675,1679,1683,1688,1692,1700,1704,1708,1712,1716,1720,1724,1727,1732,1737,1742,1747,1751,1757,1764,1769,1774,1780,1787,1793,1798,1803,1809,1814,1818,1822,1828,1833,1841,1845,1851,1855,1858,1864,1868,1872,1875,1880,1885,1891,1897,1905,1911,1919,1923,1926,1930,1934,1937,1941,1944,1948,1952,1957,1960,1963,1967,1971,1975,1980,1984,1988,1992,1995,1998],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},12,66.5394,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",-0.012,-0.02,10.4875,10,65.8214,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",66.0036,0.8937,1.37,13.4875,11,65.7878,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",64.92,65.1099,0.5456,0.85,4044.4875,31,64.95,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":198,"vwap":215},"2026-09-30",64.5643,-0.3489,-0.54,11.4875,64.609,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":214,"transactions":198,"vwap":221},"2026-09-29",64.9132,0.0943,0.15,64.7977,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":198,"vwap":228},"2026-09-28",64.8189,-0.5172,-0.79,12.4875,64.7726,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",65.3361,0.4381,0.68,18.4875,15,65.1183,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":227,"transactions":183,"vwap":242},"2026-09-24",64.898,-0.0854,-0.13,64.8091,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":189,"transactions":190,"vwap":248},"2026-09-23",64.9834,-0.5636,-0.86,65.067,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":-6,"volume":254,"transactions":255,"vwap":256},"2026-09-22",65.75,65.547,-0.0001,199.4875,14,65.6488,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":214,"transactions":198,"vwap":262},"2026-09-21",65.5471,0.1814,0.28,65.5122,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":235,"vwap":269},"2026-09-18",65.3657,-0.0626,-0.1,18.3735,65.2026,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":183,"vwap":276},"2026-09-17",65.4283,0.6224,0.96,16.4875,65.3216,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":227,"transactions":183,"vwap":282},"2026-09-16",64.8059,-0.0465,-0.07,64.5019,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":235,"vwap":290},"2026-09-15",65.165,64.8524,-0.3928,-0.6,213.4875,65.0574,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":189,"transactions":190,"vwap":296},"2026-09-14",65.2452,-1.2463,-1.87,65.3682,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":214,"transactions":198,"vwap":302},"2026-09-11",66.4915,0.8632,1.32,66.1464,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":235,"transactions":308,"vwap":309},"2026-09-10",65.6283,-0.8639,-1.3,13,65.8504,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",66.89,66.4922,-0.4244,-0.63,208,9,66.7214,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":198,"vwap":325},"2026-09-08",66.9166,0.5245,0.79,20,66.3283,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":105,"volume":330,"transactions":331,"vwap":332},"2026-09-04",66.3921,0.1582,8,7,66.2439,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":115,"volume":49,"transactions":330,"vwap":338},"2026-09-03",66.22,66.2339,0.7873,66.205,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":330,"transactions":331,"vwap":344},"2026-09-02",65.4466,0.3357,0.52,65.4016,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":330,"transactions":331,"vwap":350},"2026-09-01",65.1109,-0.8859,-1.34,65.409,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":330,"transactions":331,"vwap":356},"2026-08-31",65.9968,-0.2407,-0.36,65.8987,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":317,"transactions":330,"vwap":362},"2026-08-28",66.2375,-1.2491,-1.85,67.0198,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":255,"vwap":371},"2026-08-27",67.55,67.44,67.4866,0.0345,0.05,2508,67.5188,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":317,"transactions":330,"vwap":377},"2026-08-26",67.4521,0.2672,0.4,67.4162,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":330,"transactions":331,"vwap":383},"2026-08-25",67.1849,0.1197,0.18,67.2256,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":198,"vwap":390},"2026-08-24",67.0652,-0.2981,-0.44,195,65.9299,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":190,"vwap":398},"2026-08-21",67.43,67.3633,0.0741,0.11,559,67.4319,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":317,"transactions":330,"vwap":404},"2026-08-20",67.2892,-0.1451,-0.22,67.3484,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":388,"volume":190,"transactions":317,"vwap":409},"2026-08-19",67.4343,-0.298,67.7267,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":317,"vwap":417},"2026-08-18",67.89,67.7323,-1.3292,-1.92,109,67.9126,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":183,"transactions":317,"vwap":423},"2026-08-17",69.0615,0.2198,0.32,69.1114,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":317,"transactions":330,"vwap":429},"2026-08-14",68.8417,0.4362,0.64,68.6429,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":198,"transactions":317,"vwap":435},"2026-08-13",68.4055,0.0406,0.06,68.5197,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":190,"vwap":443},"2026-08-12",68.4,68.3649,0.7487,1.11,110,68.3861,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":198,"vwap":450},"2026-08-11",67.6162,0.3662,0.54,45,67.5297,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",67.51,67.25,-0.6018,-0.89,2832,23,67.4714,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",67.8518,0.8214,1.23,126,18,68.1094,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":247,"volume":473,"transactions":330,"vwap":474},"2026-08-06",67.49,67.0304,-0.5833,515,67.4893,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":190,"vwap":482},"2026-08-05",67.85,67.6137,-0.6879,-1.01,3052,67.8532,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",68.45,68.54,68.3016,1.4305,2.14,4354,35,68.4984,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":330,"transactions":331,"vwap":498},"2026-08-03",66.8711,0.8563,1.3,66.157,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":87,"volume":330,"transactions":331,"vwap":503},"2026-07-31",66.0148,0.1418,66.0886,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":330,"transactions":331,"vwap":509},"2026-07-30",65.873,1.1709,1.81,65.718,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":330,"transactions":331,"vwap":515},"2026-07-29",64.7021,-1.8572,-2.79,65.5742,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":330,"transactions":331,"vwap":521},"2026-07-28",66.5593,-0.2772,-0.41,66.4546,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":330,"transactions":331,"vwap":527},"2026-07-27",66.8365,-0.2214,-0.33,67.1963,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":226,"volume":330,"transactions":331,"vwap":532},"2026-07-24",67.0579,-0.5321,67.3978,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":190,"vwap":539},"2026-07-23",67.59,-0.2102,-0.31,183,67.5409,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":396,"volume":544,"transactions":190,"vwap":545},"2026-07-22",67.8002,0.0775,82,67.9826,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":489,"volume":550,"transactions":190,"vwap":551},"2026-07-21",67.7227,1.419,108,67.5429,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":520,"volume":557,"transactions":190,"vwap":558},"2026-07-20",66.7,66.3037,-0.2756,148,66.6874,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":183,"vwap":566},"2026-07-17",66.02,66.5793,-0.2129,-0.32,410,66.1184,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":226,"volume":324,"transactions":190,"vwap":571},"2026-07-16",66.7922,-0.5308,70.393,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":308,"transactions":330,"vwap":577},"2026-07-15",67.323,-0.495,-0.73,67.525,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":448,"volume":330,"transactions":331,"vwap":582},"2026-07-14",67.818,0.3665,67.8952,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":255,"transactions":330,"vwap":588},"2026-07-13",67.4515,-0.8175,-1.2,68.3944,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":50,"volume":593,"transactions":9,"vwap":591},"2026-07-10",68.269,0.332,100,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":593,"transactions":9,"vwap":596},"2026-07-09",67.937,0.972,1.45,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":593,"transactions":9,"vwap":601},"2026-07-08",66.965,-0.12,-0.18,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-07",67.2,67.32,67.084999,-0.931,-1.37,10300,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":593,"transactions":9,"vwap":614},"2026-07-06",68.015999,0.238,0.35,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":593,"transactions":9,"vwap":619},"2026-07-02",67.778,-0.658,-0.96,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":593,"transactions":9,"vwap":624},"2026-07-01",68.436,-1.347,-1.93,{"date":628,"open":629,"high":23,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-30",69.88,69.783,0.812,1.18,3400,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":593,"transactions":9,"vwap":636},"2026-06-29",68.971,0.26,0.38,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":593,"transactions":9,"vwap":641},"2026-06-26",68.711,-0.553,-0.8,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":593,"transactions":9,"vwap":646},"2026-06-25",69.264,0.847,1.24,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":422,"volume":593,"transactions":9,"vwap":651},"2026-06-24",68.417,0.219,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-23",68.27,68.34,68.198,-1.487,-2.13,3300,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":120,"volume":593,"transactions":9,"vwap":663},"2026-06-22",69.685,0.623,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-18",69.22,69.34,69.061996,0.868,1.27,27800,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":621,"volume":593,"transactions":9,"vwap":675},"2026-06-17",68.194,-0.662,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":576,"volume":593,"transactions":9,"vwap":679},"2026-06-16",68.856,-0.504,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":671,"volume":593,"transactions":9,"vwap":683},"2026-06-15",69.36,0.869,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":593,"transactions":9,"vwap":687},"2026-06-12",68.491,0.775,1.14,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":593,"transactions":9,"vwap":692},"2026-06-11",67.716,2.007,3.05,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":593,"transactions":9,"vwap":697},"2026-06-10",65.709,-1.029,-1.54,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":323,"volume":593,"transactions":9,"vwap":702},"2026-06-09",66.738,0.521,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":593,"transactions":9,"vwap":706},"2026-06-08",66.217,0.457,0.69,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":593,"transactions":9,"vwap":711},"2026-06-05",65.76,-1.519,-2.26,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":593,"transactions":9,"vwap":716},"2026-06-04",67.279,-0.186,-0.28,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":593,"transactions":9,"vwap":721},"2026-06-03",67.465,-0.133,-0.2,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":593,"transactions":9,"vwap":726},"2026-06-02",67.598,1.384,2.09,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":593,"transactions":9,"vwap":731},"2026-06-01",66.214,-0.308,-0.46,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":593,"transactions":9,"vwap":736},"2026-05-29",66.522,-0.103,-0.15,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":593,"transactions":9,"vwap":741},"2026-05-28",66.625,-0.369,-0.55,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":593,"transactions":9,"vwap":746},"2026-05-27",66.994,-0.729,-1.08,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":593,"transactions":9,"vwap":751},"2026-05-26",67.723,0.92,1.38,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":50,"volume":593,"transactions":9,"vwap":756},"2026-05-22",66.803,0.323,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":376,"percent_change":761,"volume":593,"transactions":9,"vwap":760},"2026-05-21",66.48,0.61,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":593,"transactions":9,"vwap":764},"2026-05-20",66.080002,1.397,2.16,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":247,"volume":593,"transactions":9,"vwap":769},"2026-05-19",64.683,-0.562,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":593,"transactions":9,"vwap":773},"2026-05-18",65.245,-0.323,-0.49,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":593,"transactions":9,"vwap":778},"2026-05-15",65.568,-1.559,-2.32,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":50,"volume":593,"transactions":9,"vwap":783},"2026-05-14",67.127,0.327,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":593,"transactions":9,"vwap":787},"2026-05-13",66.8,-0.317,-0.47,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":388,"volume":795,"transactions":9,"vwap":793},"2026-05-12",66.74,67.117,-0.299,1900,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":593,"transactions":9,"vwap":798},"2026-05-11",67.416,0.105,0.16,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":593,"transactions":9,"vwap":803},"2026-05-08",67.311,0.396,0.59,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":593,"transactions":9,"vwap":808},"2026-05-07",66.915,-1.517,-2.22,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":593,"transactions":9,"vwap":813},"2026-05-06",68.432,1.237,1.84,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":86,"volume":593,"transactions":9,"vwap":818},"2026-05-05",67.195,0.494,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":593,"transactions":9,"vwap":822},"2026-05-04",66.701,-0.567,-0.84,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":593,"transactions":9,"vwap":827},"2026-05-01",67.268,-0.335,-0.5,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":593,"transactions":9,"vwap":832},"2026-04-30",67.603,1.731,2.63,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":593,"transactions":9,"vwap":837},"2026-04-29",65.872,-0.093,-0.14,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":593,"transactions":9,"vwap":842},"2026-04-28",65.965,-0.879,-1.32,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":723,"volume":593,"transactions":9,"vwap":847},"2026-04-27",66.844,-0.137,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":87,"volume":593,"transactions":9,"vwap":851},"2026-04-24",66.981,0.145,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":593,"transactions":9,"vwap":855},"2026-04-23",66.836,0.842,1.28,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":593,"transactions":9,"vwap":860},"2026-04-22",65.994,-0.343,-0.52,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":643,"volume":593,"transactions":9,"vwap":865},"2026-04-21",66.337,-0.533,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":593,"transactions":9,"vwap":869},"2026-04-20",66.87,0.205,0.31,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":593,"transactions":9,"vwap":874},"2026-04-17",66.665,1.467,2.25,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":870,"percent_change":422,"volume":593,"transactions":9,"vwap":879},"2026-04-16",65.198,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":593,"transactions":9,"vwap":882},"2026-04-15",64.993,-0.687,-1.05,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":593,"transactions":9,"vwap":887},"2026-04-14",65.68,0.213,0.33,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":593,"transactions":9,"vwap":892},"2026-04-13",65.467,0.509,0.78,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":593,"transactions":9,"vwap":897},"2026-04-10",64.958,-0.154,-0.24,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":593,"transactions":9,"vwap":902},"2026-04-09",65.112,0.527,0.82,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":593,"transactions":9,"vwap":907},"2026-04-08",64.585,2.116,3.39,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":-6,"volume":593,"transactions":9,"vwap":912},"2026-04-07",62.469,-0.001,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":593,"transactions":9,"vwap":916},"2026-04-06",62.47,0.6,0.97,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":520,"volume":593,"transactions":9,"vwap":922},"2026-04-02",61.29,61.87,-0.257,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":593,"transactions":9,"vwap":926},"2026-04-01",62.127,0.716,1.17,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":593,"transactions":9,"vwap":931},"2026-03-31",61.411,2.04,3.44,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":593,"transactions":9,"vwap":936},"2026-03-30",59.371,-0.523,-0.87,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":593,"transactions":9,"vwap":941},"2026-03-27",59.894,-0.817,-1.35,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":593,"transactions":9,"vwap":946},"2026-03-26",60.711,-1.26,-2.03,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":274,"volume":593,"transactions":9,"vwap":951},"2026-03-25",61.971,0.591,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":689,"volume":593,"transactions":9,"vwap":955},"2026-03-24",61.38,0.692,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":593,"transactions":9,"vwap":959},"2026-03-23",60.688,1.26,2.12,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":593,"transactions":9,"vwap":964},"2026-03-20",59.428,-1.178,-1.94,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":593,"transactions":9,"vwap":969},"2026-03-19",60.606,0.004,0.01,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":593,"transactions":9,"vwap":974},"2026-03-18",60.602,-0.889,-1.45,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":904,"volume":593,"transactions":9,"vwap":979},"2026-03-17",61.491,0.501,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":928,"volume":593,"transactions":9,"vwap":983},"2026-03-16",60.99,0.706,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":593,"transactions":9,"vwap":987},"2026-03-13",60.284,-0.349,-0.58,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":415,"volume":593,"transactions":9,"vwap":992},"2026-03-12",60.633,-1.188,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":593,"transactions":9,"vwap":996},"2026-03-11",61.821,-0.57,-0.91,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":593,"transactions":9,"vwap":1001},"2026-03-10",62.391,-0.027,-0.04,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":21,"volume":593,"transactions":9,"vwap":1006},"2026-03-09",62.418,0.445,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":593,"transactions":9,"vwap":1010},"2026-03-06",61.973,-1.591,-2.5,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":593,"transactions":9,"vwap":1015},"2026-03-05",63.564,-0.854,-1.33,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":80,"volume":593,"transactions":9,"vwap":1020},"2026-03-04",64.418,0.089,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":810,"volume":593,"transactions":9,"vwap":1024},"2026-03-03",64.329,-1.461,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":593,"transactions":9,"vwap":1028},"2026-03-02",65.79,0.41,0.63,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":593,"transactions":9,"vwap":1034},"2026-02-27",65.24,65.38,-0.652,-0.99,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":593,"transactions":9,"vwap":1039},"2026-02-26",66.031998,-0.129,-0.19,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":870,"percent_change":871,"volume":593,"transactions":9,"vwap":1044},"2026-02-25",66.161,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":593,"transactions":9,"vwap":1047},"2026-02-24",65.956,0.573,0.88,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":593,"transactions":9,"vwap":1052},"2026-02-23",65.383,-0.989,-1.49,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":434,"volume":593,"transactions":9,"vwap":1057},"2026-02-20",66.372,0.039,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":526,"volume":593,"transactions":9,"vwap":1061},"2026-02-19",66.333,-0.222,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":21,"volume":1068,"transactions":9,"vwap":1066},"2026-02-18",66.27,66.555,0.478,200,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":593,"transactions":9,"vwap":1071},"2026-02-17",66.077003,-0.017,-0.03,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":497,"volume":593,"transactions":9,"vwap":1076},"2026-02-13",66.094002,0.851,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":593,"transactions":9,"vwap":1080},"2026-02-12",65.243,-1.118,-1.68,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":274,"volume":593,"transactions":9,"vwap":1085},"2026-02-11",66.361,0.628,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":593,"transactions":9,"vwap":1089},"2026-02-10",65.733,0.084,0.13,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":135,"volume":593,"transactions":9,"vwap":1094},"2026-02-09",65.649,0.298,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":593,"transactions":9,"vwap":1098},"2026-02-06",65.351,1.622,2.55,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":621,"volume":593,"transactions":9,"vwap":1103},"2026-02-05",63.729,-0.62,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":80,"volume":1068,"transactions":9,"vwap":1108},"2026-02-04",64.82,64.349,0.093,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":267,"volume":1115,"transactions":9,"vwap":1113},"2026-02-03",64.55,64.256,-0.067,500,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1068,"transactions":9,"vwap":1119},"2026-02-02",64.56,64.323,-0.101,-0.16,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":593,"transactions":9,"vwap":1124},"2026-01-30",64.424,-1.109,-1.69,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":593,"transactions":9,"vwap":1129},"2026-01-29",65.533,-0.058,-0.09,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":261,"volume":593,"transactions":9,"vwap":1134},"2026-01-28",65.591,0.181,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":738,"volume":593,"transactions":9,"vwap":1138},"2026-01-27",65.41,-0.095,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":593,"transactions":9,"vwap":1142},"2026-01-26",65.505,0.271,0.42,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":593,"transactions":9,"vwap":1147},"2026-01-23",65.234,-0.386,-0.59,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":652,"percent_change":889,"volume":593,"transactions":9,"vwap":1152},"2026-01-22",65.62,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":593,"transactions":9,"vwap":1155},"2026-01-21",65.401,1.144,1.78,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":593,"transactions":9,"vwap":1160},"2026-01-20",64.257,-0.364,-0.56,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":593,"transactions":9,"vwap":1165},"2026-01-16",64.621,-0.134,-0.21,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1095,"percent_change":135,"volume":593,"transactions":9,"vwap":1170},"2026-01-15",64.755,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":220,"volume":1068,"transactions":9,"vwap":1174},"2026-01-14",64.46,64.457,0.096,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":593,"transactions":9,"vwap":1178},"2026-01-13",64.361,0.358,0.56,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":593,"transactions":9,"vwap":1183},"2026-01-12",64.0029984,0.107,0.17,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":593,"transactions":9,"vwap":1188},"2026-01-09",63.896,0.076,0.12,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":593,"transactions":9,"vwap":1193},"2026-01-08",63.82,0.047,0.07,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":593,"transactions":9,"vwap":1198},"2026-01-07",63.773,-0.597,-0.93,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":593,"transactions":9,"vwap":1203},"2026-01-06",64.37,1.095,1.73,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":593,"transactions":9,"vwap":1208},"2026-01-05",63.275,0.806,1.29,{"date":1212,"open":912,"high":912,"low":912,"close":912,"change":1213,"percent_change":1214,"volume":593,"transactions":9,"vwap":912},"2026-01-02",0.65,1.05,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":997,"percent_change":998,"volume":593,"transactions":9,"vwap":1217},"2025-12-31",61.819,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":64,"volume":593,"transactions":9,"vwap":1220},"2025-12-30",62.389,-0.455,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":593,"transactions":9,"vwap":1224},"2025-12-29",62.844,-0.333,-0.53,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1073,"volume":593,"transactions":9,"vwap":1229},"2025-12-26",63.177,-0.021,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1195,"volume":593,"transactions":9,"vwap":1233},"2025-12-24",63.198,0.044,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1072,"percent_change":1073,"volume":593,"transactions":9,"vwap":1237},"2025-12-23",63.154,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":984,"percent_change":1241,"volume":593,"transactions":9,"vwap":1240},"2025-12-22",63.171,1.13,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":135,"volume":593,"transactions":9,"vwap":1244},"2025-12-19",62.465,0.283,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":261,"volume":593,"transactions":9,"vwap":1248},"2025-12-18",62.182,0.175,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":593,"transactions":9,"vwap":1252},"2025-12-17",62.007,-0.266,-0.43,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":537,"percent_change":829,"volume":593,"transactions":9,"vwap":1257},"2025-12-16",62.273,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":110,"volume":593,"transactions":9,"vwap":1260},"2025-12-15",62.583,-0.105,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":576,"percent_change":1265,"volume":593,"transactions":9,"vwap":1264},"2025-12-12",62.688,-1.15,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":157,"volume":593,"transactions":9,"vwap":1268},"2025-12-11",63.418,0.349,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":593,"transactions":9,"vwap":1272},"2025-12-10",63.069,0.878,1.41,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":971,"volume":593,"transactions":9,"vwap":1277},"2025-12-09",62.191,0.008,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":593,"transactions":9,"vwap":1281},"2025-12-08",62.183,-0.302,-0.48,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":135,"volume":593,"transactions":9,"vwap":1286},"2025-12-05",62.485,0.289,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":593,"transactions":9,"vwap":1290},"2025-12-04",62.196,0.222,0.36,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":638,"percent_change":1296,"volume":593,"transactions":9,"vwap":1295},"2025-12-03",61.974,0.62,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":603,"volume":593,"transactions":9,"vwap":1299},"2025-12-02",61.594,-0.114,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":64,"volume":593,"transactions":9,"vwap":1303},"2025-12-01",61.708,-0.45,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":593,"transactions":9,"vwap":1307},"2025-11-28",62.158,0.266,0.43,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":593,"transactions":9,"vwap":1312},"2025-11-26",61.892,0.559,0.91,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":593,"transactions":9,"vwap":1317},"2025-11-25",61.333,0.968,1.6,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":441,"volume":593,"transactions":9,"vwap":1322},"2025-11-24",60.365,0.66,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":593,"transactions":9,"vwap":1326},"2025-11-21",59.705,1.119,1.91,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":587,"volume":593,"transactions":9,"vwap":1331},"2025-11-20",58.586,-0.709,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":593,"transactions":9,"vwap":1335},"2025-11-19",59.295,0.23,0.39,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":593,"transactions":9,"vwap":1340},"2025-11-18",59.064999,0.218,0.37,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":480,"percent_change":1126,"volume":1348,"transactions":9,"vwap":1347},"2025-11-17",59.44,59.46,58.847,400,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":899,"volume":593,"transactions":9,"vwap":1351},"2025-11-14",59.857,-0.145,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":593,"transactions":9,"vwap":1355},"2025-11-13",60.0019989,-1.092,-1.79,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":592,"percent_change":157,"volume":593,"transactions":9,"vwap":1360},"2025-11-12",61.094002,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":593,"transactions":9,"vwap":1363},"2025-11-11",60.762,0.054,0.09,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":960,"volume":1371,"transactions":9,"vwap":1369},"2025-11-10",60.32,60.708,0.757,1700,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":497,"volume":593,"transactions":9,"vwap":1374},"2025-11-07",59.951,0.768,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":226,"volume":593,"transactions":9,"vwap":1378},"2025-11-06",59.183,-0.471,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":80,"volume":593,"transactions":9,"vwap":1382},"2025-11-05",59.654,0.083,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":593,"transactions":9,"vwap":1386},"2025-11-04",59.571,-0.927,-1.53,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":971,"percent_change":1392,"volume":593,"transactions":9,"vwap":1391},"2025-11-03",60.498,0.02,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":79,"volume":593,"transactions":9,"vwap":1395},"2025-10-31",60.488,0.206,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":43,"volume":593,"transactions":9,"vwap":1399},"2025-10-30",60.282,0.288,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":537,"volume":593,"transactions":9,"vwap":1403},"2025-10-29",59.994,-0.187,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":844,"volume":593,"transactions":9,"vwap":1407},"2025-10-28",60.181,-0.808,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1030,"volume":593,"transactions":9,"vwap":1411},"2025-10-27",60.989,0.383,{"date":1414,"open":969,"high":969,"low":969,"close":969,"change":220,"percent_change":1415,"volume":593,"transactions":9,"vwap":969},"2025-10-24",0.25,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1077,"percent_change":1419,"volume":593,"transactions":9,"vwap":1418},"2025-10-23",60.456,1.43,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":593,"transactions":9,"vwap":1422},"2025-10-22",59.605,-0.457,-0.76,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":593,"transactions":9,"vwap":1427},"2025-10-21",60.062,-0.046,-0.08,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":497,"volume":593,"transactions":9,"vwap":1432},"2025-10-20",60.108,0.774,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":593,"transactions":9,"vwap":1436},"2025-10-17",59.334,-0.171,-0.29,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":593,"transactions":9,"vwap":1441},"2025-10-16",59.505,-0.25,-0.42,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":261,"volume":593,"transactions":9,"vwap":1446},"2025-10-15",59.755,0.168,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1030,"volume":593,"transactions":9,"vwap":1450},"2025-10-14",59.587,0.371,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":593,"transactions":9,"vwap":1454},"2025-10-13",59.216,0.951,1.63,{"date":1458,"open":24,"high":24,"low":24,"close":24,"change":1459,"percent_change":1460,"volume":1068,"transactions":9,"vwap":24},"2025-10-10",-1.522,-2.55,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":593,"transactions":9,"vwap":1463},"2025-10-09",59.787,-0.591,-0.98,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":593,"transactions":9,"vwap":1468},"2025-10-08",60.378,0.618,1.03,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":593,"transactions":9,"vwap":1473},"2025-10-07",59.76,-0.485,-0.81,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":971,"volume":593,"transactions":9,"vwap":1478},"2025-10-06",60.245,0.007,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1415,"volume":1484,"transactions":9,"vwap":1482},"2025-10-03",60.238,0.149,0,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1131,"percent_change":738,"volume":1484,"transactions":9,"vwap":1487},"2025-10-02",60.089001,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":775,"volume":593,"transactions":9,"vwap":1490},"2025-10-01",60.179,-0.294,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1484,"transactions":9,"vwap":1494},"2025-09-30",60.473,-0.004,-0.01,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1484,"percent_change":1484,"volume":593,"transactions":9,"vwap":1499},"2025-09-29",60.477,{"date":1501,"open":1499,"high":1499,"low":1499,"close":1499,"change":1502,"percent_change":1503,"volume":593,"transactions":9,"vwap":1499},"2025-09-26",0.589,0.98,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":789,"volume":593,"transactions":9,"vwap":1506},"2025-09-25",59.888,-0.281,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1068,"transactions":9,"vwap":1511},"2025-09-24",60.23,60.169,-0.572,-0.94,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":382,"volume":593,"transactions":9,"vwap":1516},"2025-09-23",60.741,0.112,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1131,"volume":1115,"transactions":9,"vwap":1521},"2025-09-22",60.67,60.629,-0.054,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":593,"transactions":9,"vwap":1525},"2025-09-19",60.683,-0.164,-0.27,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":671,"volume":1484,"transactions":9,"vwap":1530},"2025-09-18",60.847,0.765,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":434,"volume":1484,"transactions":9,"vwap":1534},"2025-09-17",60.082001,0.035,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1282,"percent_change":829,"volume":1348,"transactions":9,"vwap":1539},"2025-09-16",60.029999,60.047001,59.978,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1167,"volume":593,"transactions":9,"vwap":1543},"2025-09-15",60.349,-0.125,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1424,"volume":593,"transactions":9,"vwap":1547},"2025-09-12",60.474,-0.462,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":301,"volume":1484,"transactions":9,"vwap":1551},"2025-09-11",60.936,0.791,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":899,"volume":1558,"transactions":9,"vwap":1556},"2025-09-10",60.24,60.145,-0.143,600,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":593,"transactions":9,"vwap":1561},"2025-09-09",60.288,-0.683,-1.12,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":422,"volume":593,"transactions":9,"vwap":1566},"2025-09-08",60.971,0.194,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1429,"volume":593,"transactions":9,"vwap":1570},"2025-09-05",60.777,-0.05,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":205,"volume":1484,"transactions":9,"vwap":1574},"2025-09-04",60.827,0.511,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":829,"volume":593,"transactions":9,"vwap":1579},"2025-09-03",60.42,60.316,-0.306,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":839,"volume":593,"transactions":9,"vwap":1584},"2025-09-02",60.43,60.622,-0.084,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":564,"volume":1591,"transactions":9,"vwap":1589},"2025-08-29",60.605,60.706,-0.193,300,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":800,"volume":593,"transactions":9,"vwap":1594},"2025-08-28",60.899,0.098,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":157,"volume":1484,"transactions":9,"vwap":1598},"2025-08-27",60.801,0.331,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1309,"volume":593,"transactions":9,"vwap":1602},"2025-08-26",60.47,0.261,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1283,"volume":593,"transactions":9,"vwap":1606},"2025-08-25",60.209,-0.293,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":593,"transactions":9,"vwap":1610},"2025-08-22",60.502,1.335,2.26,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":737,"percent_change":110,"volume":1484,"transactions":9,"vwap":1615},"2025-08-21",59.167,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":80,"volume":593,"transactions":9,"vwap":1618},"2025-08-20",59.27,0.08,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":723,"volume":593,"transactions":9,"vwap":1623},"2025-08-19",59.52,59.19,-0.117,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":889,"volume":1484,"transactions":9,"vwap":1627},"2025-08-18",59.307,0.196,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":355,"percent_change":1632,"volume":593,"transactions":9,"vwap":1631},"2025-08-15",59.111,-0.61,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1484,"transactions":9,"vwap":1635},"2025-08-14",59.471,-0.726,-1.21,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":593,"transactions":9,"vwap":1640},"2025-08-13",60.197,0.593,0.99,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":593,"transactions":9,"vwap":1645},"2025-08-12",59.604,1.127,1.93,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":593,"transactions":9,"vwap":1651},"2025-08-11",58.7,58.477,-0.608,-1.03,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":593,"transactions":9,"vwap":1657},"2025-08-08",59.38,59.084999,-0.237,-0.4,{"date":1661,"open":1622,"high":1622,"low":1662,"close":1662,"change":1663,"percent_change":520,"volume":1068,"transactions":9,"vwap":1662},"2025-08-07",59.322,-0.244,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":593,"transactions":9,"vwap":1667},"2025-08-06",59.56,59.566,0.059,0.1,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":775,"volume":1115,"transactions":9,"vwap":1673},"2025-08-05",59.59,59.507,-0.291,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":598,"volume":1484,"transactions":9,"vwap":1677},"2025-08-04",59.798,0.857,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1563,"volume":1484,"transactions":9,"vwap":1681},"2025-08-01",58.941,-0.668,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":593,"transactions":9,"vwap":1685},"2025-07-31",59.609,-0.791,-1.31,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1003,"volume":593,"transactions":9,"vwap":1690},"2025-07-30",60.4,-0.026,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-07-29",60.599,60.6,60.426,0.125,0.21,900,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":369,"volume":593,"transactions":9,"vwap":1702},"2025-07-28",60.301,0.033,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":86,"volume":593,"transactions":9,"vwap":1706},"2025-07-25",60.268,0.441,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":526,"volume":593,"transactions":9,"vwap":1710},"2025-07-24",59.827,-0.201,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":261,"volume":1484,"transactions":9,"vwap":1714},"2025-07-23",60.028,0.165,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":100,"volume":1484,"transactions":9,"vwap":1718},"2025-07-22",59.863,0.314,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1443,"volume":593,"transactions":9,"vwap":1722},"2025-07-21",59.549,-0.249,{"date":1725,"open":1677,"high":1677,"low":1677,"close":1677,"change":1726,"percent_change":135,"volume":1484,"transactions":9,"vwap":1677},"2025-07-18",0.274,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":593,"transactions":9,"vwap":1729},"2025-07-17",59.524,0.639,1.09,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":422,"volume":593,"transactions":9,"vwap":1735},"2025-07-16",58.63,58.885,0.189,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1687,"volume":593,"transactions":9,"vwap":1740},"2025-07-15",59.24,58.696,-0.781,{"date":1743,"open":1345,"high":1744,"low":1345,"close":1744,"change":1745,"percent_change":1746,"volume":593,"transactions":9,"vwap":1744},"2025-07-14",59.477,0.477,0.81,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":537,"percent_change":862,"volume":593,"transactions":9,"vwap":1750},"2025-07-11",59.099998,59,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":593,"transactions":9,"vwap":1754},"2025-07-10",59.53,59.31,-0.035,-0.06,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":1603,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-07-09",59.35,59.39,59.345,0.44,1500,{"date":1765,"open":1749,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1392,"volume":1115,"transactions":9,"vwap":1767},"2025-07-08",59.18,59.084,0.011,{"date":1770,"open":1754,"high":1754,"low":1771,"close":1772,"change":1773,"percent_change":1304,"volume":1699,"transactions":9,"vwap":1772},"2025-07-07",58.93,59.073002,-0.269,{"date":1775,"open":1650,"high":1776,"low":1650,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-07-03",59.342,0.507,0.86,1200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":1029,"volume":1786,"transactions":9,"vwap":1783},"2025-07-02",58.65,58.835,58.52,0.243,1100,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":593,"transactions":9,"vwap":1790},"2025-07-01",58.75,58.592,0.118,0.2,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":593,"transactions":9,"vwap":1795},"2025-06-30",58.474,0.293,0.5,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":87,"volume":593,"transactions":9,"vwap":1801},"2025-06-27",58.43,58.181,0.127,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1068,"transactions":9,"vwap":1806},"2025-06-26",57.84,58.054001,0.659,1.15,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":593,"transactions":9,"vwap":1811},"2025-06-25",57.395,-0.641,-1.1,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":130,"volume":593,"transactions":9,"vwap":1816},"2025-06-24",58.035999,0.503,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":115,"volume":593,"transactions":9,"vwap":1820},"2025-06-23",57.533,0.685,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1756,"volume":1115,"transactions":9,"vwap":1826},"2025-06-20",57,56.79,56.848,-0.033,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":369,"volume":593,"transactions":9,"vwap":1831},"2025-06-18",57.14,56.881,0.026,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-06-17",57.099998,56.83,56.855,-0.394,-0.69,1300,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":173,"volume":1348,"transactions":9,"vwap":1843},"2025-06-16",57.249,0.568,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1348,"transactions":9,"vwap":1848},"2025-06-13",57.115,56.681,-1.017,-1.76,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1073,"volume":1068,"transactions":9,"vwap":1853},"2025-06-12",57.698,-0.015,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":717,"percent_change":564,"volume":593,"transactions":9,"vwap":1857},"2025-06-11",57.713,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1863,"percent_change":396,"volume":174,"transactions":9,"vwap":1861},"2025-06-10",57.8,57.899,57.745,0.065,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1674,"percent_change":829,"volume":593,"transactions":9,"vwap":1867},"2025-06-09",58.060001,57.834,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":448,"volume":1068,"transactions":9,"vwap":1870},"2025-06-06",58.125,0.312,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1278,"percent_change":971,"volume":1484,"transactions":9,"vwap":1874},"2025-06-05",57.813,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":388,"volume":593,"transactions":9,"vwap":1878},"2025-06-04",57.98,57.805,-0.258,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":441,"volume":1115,"transactions":9,"vwap":1883},"2025-06-03",58.099998,58.063,0.635,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1336,"volume":1890,"transactions":9,"vwap":1888},"2025-06-02",57.39,57.428,0.131,700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":343,"volume":1115,"transactions":9,"vwap":1895},"2025-05-30",57.31,57.36,57.297,0.296,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-05-29",56.909,57.060001,57.00099945,-0.174,-0.3,3000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":281,"volume":1558,"transactions":9,"vwap":1909},"2025-05-28",57.080002,57.19,57.175,-0.038,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-05-27",57.27,57.12,57.213,1.048,1.87,3600,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1903,"volume":1484,"transactions":9,"vwap":1921},"2025-05-23",56.165,-0.169,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1711,"percent_change":355,"volume":1484,"transactions":9,"vwap":1925},"2025-05-22",56.334,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":626,"volume":1484,"transactions":9,"vwap":1928},"2025-05-21",56.535,-1.114,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1442,"volume":1484,"transactions":9,"vwap":1932},"2025-05-20",57.649,-0.144,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1668,"percent_change":1669,"volume":593,"transactions":9,"vwap":1936},"2025-05-19",57.793,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":130,"volume":1484,"transactions":9,"vwap":1939},"2025-05-16",57.734,0.496,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1249,"percent_change":871,"volume":1484,"transactions":9,"vwap":1943},"2025-05-15",57.238,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":738,"volume":593,"transactions":9,"vwap":1946},"2025-05-14",57.063,-0.087,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":376,"volume":1484,"transactions":9,"vwap":1950},"2025-05-13",57.15,0.226,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":593,"transactions":9,"vwap":1954},"2025-05-12",56.924,1.247,2.24,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1091,"percent_change":1336,"volume":1484,"transactions":9,"vwap":1959},"2025-05-09",55.677,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1797,"percent_change":1314,"volume":593,"transactions":9,"vwap":1962},"2025-05-08",55.547,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":130,"volume":1484,"transactions":9,"vwap":1965},"2025-05-07",55.047001,0.473,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":369,"volume":1484,"transactions":9,"vwap":1969},"2025-05-06",54.574,0.028,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1429,"volume":593,"transactions":9,"vwap":1973},"2025-05-05",54.546,-0.043,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":593,"transactions":9,"vwap":1977},"2025-05-02",54.589,1.263,2.37,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1669,"percent_change":1983,"volume":1484,"transactions":9,"vwap":1982},"2025-05-01",53.326,0.19,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1659,"percent_change":1987,"volume":593,"transactions":9,"vwap":1986},"2025-04-30",53.226,-0.75,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1778,"volume":1484,"transactions":9,"vwap":1990},"2025-04-29",53.626,0.455,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1796,"percent_change":157,"volume":593,"transactions":9,"vwap":1994},"2025-04-28",53.171,{"date":1996,"open":176,"high":176,"low":176,"close":176,"change":1997,"percent_change":1571,"volume":593,"transactions":9,"vwap":176},"2025-04-25",-0.029,{"date":180,"open":1999,"high":1999,"low":1999,"close":1999,"change":1484,"percent_change":1484,"volume":1484,"transactions":9,"vwap":1999},52.907]