[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCDS":3,"homepage-market-summary":28,"stock-historical-SCDS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCDS","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 Small Core ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6608,1.21332,"Quarterly",{"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},73.0556,73.24,72.8221,0.2335,0.32,587.9958,78.04,56.104,937.293968748,77.3,542,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},47.656,813,296761.492187,53.3,"2025-04-23",[183,186,194,203,213,222,230,237,244,252,259,268,275,284,294,302,309,316,324,331,337,346,353,361,369,379,387,394,405,414,423,432,441,449,456,465,475,484,495,503,512,519,528,534,542,551,561,569,576,583,590,599,609,614,621,628,637,644,649,656,664,670,675,680,685,690,695,699,706,713,719,727,732,740,748,756,762,768,775,783,790,797,804,811,816,821,826,831,836,840,845,851,856,861,865,870,874,878,883,887,891,895,899,904,909,914,919,923,927,932,937,943,948,952,957,961,966,970,974,979,983,988,993,998,1003,1008,1013,1017,1021,1025,1030,1035,1040,1044,1048,1053,1058,1063,1068,1073,1078,1082,1087,1092,1096,1101,1107,1112,1118,1123,1130,1135,1142,1147,1151,1157,1164,1168,1172,1177,1182,1187,1192,1197,1202,1207,1212,1217,1222,1227,1232,1236,1240,1245,1249,1253,1258,1262,1267,1272,1277,1280,1285,1289,1294,1300,1303,1307,1312,1316,1323,1328,1332,1336,1341,1344,1348,1353,1358,1361,1365,1369,1374,1379,1384,1389,1393,1397,1401,1406,1411,1415,1420,1423,1430,1438,1444,1452,1457,1463,1469,1475,1482,1490,1494,1499,1503,1506,1510,1515,1520,1524,1528,1532,1537,1541,1545,1549,1555,1560,1565,1571,1576,1582,1588,1592,1600,1607,1612,1615,1618,1623,1628,1633,1638,1642,1647,1652,1656,1660,1665,1671,1678,1684,1689,1693,1697,1701,1709,1713,1717,1720,1724,1730,1734,1738,1743,1750,1755,1759,1765,1772,1776,1780,1784,1788,1792,1798,1803,1807,1812,1816,1820,1825,1829,1834,1839,1844,1848,1853,1857,1861,1865,1870,1875,1879,1884,1890,1895,1900,1906,1911,1916,1920,1924,1928,1933,1938,1942,1946,1951,1955,1959,1964,1968,1972,1977,1981,1985,1990,1993,1997,2003,2007,2010,2016,2021,2026,2030,2035,2041,2046,2051,2055,2059,2064,2068,2072,2078,2083,2088,2093,2098,2101,2107,2111,2116,2119,2123,2127,2131,2134,2138,2142,2148],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},23,73.0746,{"date":187,"open":188,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",72.95,0.9135,1.27,6074.1228,50,72.9494,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",71.52,71.9086,0.4699,0.66,1016.9958,19,71.521,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",71.53,71.73,71.4387,-0.1985,-0.28,1078.9958,28,71.6343,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",71.42,71.6372,-0.1832,-0.26,483.000832,22,71.4329,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":184,"vwap":229},"2026-09-28",71.57,71.8204,-0.6615,-0.91,218.9958,71.7657,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":201,"vwap":236},"2026-09-25",72.4819,0.2846,0.39,35.0508,72.4054,{"date":238,"open":205,"high":239,"low":205,"close":239,"change":240,"percent_change":106,"volume":241,"transactions":242,"vwap":243},"2026-09-24",72.1973,0.1721,533.9958,21,71.5604,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",72.0252,-0.847,-1.16,102.7658,25,72.1878,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":201,"vwap":258},"2026-09-22",72.8722,-0.1141,-0.16,41.9958,73.288,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":220,"vwap":267},"2026-09-21",73.03,73.1,72.9863,0.378,0.52,2488.9958,73.0929,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":220,"vwap":274},"2026-09-18",72.6083,-0.4974,-0.68,32.2678,72.5102,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":220,"vwap":283},"2026-09-17",73.34,73.355,73.1057,0.4115,0.57,308.0978,73.348,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",72.48,72.7201,72.6942,-0.1356,-0.19,9547.3898,73,72.5695,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",72.8298,-0.6608,-0.9,23.9958,16,73.1068,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":72,"volume":306,"transactions":307,"vwap":308},"2026-09-14",73.4906,-0.3756,24.9958,17,73.5599,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":199,"volume":314,"transactions":220,"vwap":315},"2026-09-11",73.99,73.8662,0.4815,266.3458,74.0279,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",73.3847,-0.73,-0.98,14.9958,15,73.4713,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":307,"vwap":330},"2026-09-09",74.1147,-0.715,-0.96,114.9958,74.1571,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":321,"transactions":300,"vwap":336},"2026-09-08",74.8297,-0.4734,-0.63,74.8603,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",75.095,75.3031,0.2514,0.33,192.0528,20,75.1614,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":300,"vwap":352},"2026-09-03",75.0517,0.4711,0.63,18.9958,74.8444,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":201,"vwap":360},"2026-09-02",74.57,74.5806,0.6105,0.83,295.9958,74.545,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":242,"vwap":368},"2026-09-01",74.45,73.9701,-0.8366,-1.12,939.9958,74.3809,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",74.65,74.8067,74.61,-0.4538,-0.6,1019.230155,29,74.633,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":211,"vwap":386},"2026-08-28",75.9,75.2605,-0.9477,-1.24,1171.0468,75.7425,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":344,"vwap":393},"2026-08-27",76.2082,0.1955,0.26,117.9958,76.2104,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",75.99,76.0499,75.93,76.0127,0.1275,0.17,1563.1068,34,75.996,{"date":406,"open":381,"high":381,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",75.76,75.8852,0.0961,0.13,704.9958,24,75.801,{"date":415,"open":398,"high":398,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",75.78,75.7891,-0.451,-0.59,2490.9912,106,75.8295,{"date":424,"open":425,"high":426,"low":398,"close":427,"change":428,"percent_change":101,"volume":429,"transactions":430,"vwap":431},"2026-08-21",75.98,76.3,76.2401,0.4051,2865.1909,60,76.1569,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":192,"vwap":440},"2026-08-20",76.22,76.41,75.835,-0.9455,-1.23,4667.1798,76.1612,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":412,"vwap":448},"2026-08-19",77.05,76.7805,-0.0628,-0.08,647.3048,76.9275,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":242,"vwap":455},"2026-08-18",76.8433,-1.0979,-1.41,189.9958,77.1136,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":250,"vwap":464},"2026-08-17",77.93,77.9412,77.87,-0.0807,-0.1,430.0818,77.9107,{"date":466,"open":467,"high":23,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",77.81,77.73,78.0219,0.3252,0.42,3323.2518,79,77.8468,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",77.98,77.6967,0.216,0.28,2185.9958,35,77.9694,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",77.42,77.62,77.41,77.4807,0.6114,0.8,786.0238,33,77.4942,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":242,"vwap":502},"2026-08-11",77.23,76.8693,0.149,0.19,304.9958,77.0453,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":250,"vwap":511},"2026-08-10",77.01,76.69,76.7203,-0.7255,-0.94,881.0448,76.8734,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":344,"vwap":518},"2026-08-07",77.4458,0.6204,0.81,126.0428,77.4466,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",77.36,76.8254,-0.2882,-0.37,1558.9958,32,77.2752,{"date":529,"open":455,"high":455,"low":455,"close":455,"change":530,"percent_change":531,"volume":532,"transactions":307,"vwap":533},"2026-08-05",-0.2524,-0.33,51.9958,77.6265,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",77.366,1.2751,1.68,13.9958,14,76.8745,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",75.36,76.0909,1.1249,1.5,3931.0088,40,75.4072,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",74.58,75.1,74.966,-0.2625,-0.35,10489.4318,80,74.6658,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",75.2285,1.0131,1.37,40.9958,18,74.9638,{"date":570,"open":553,"high":553,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":242,"vwap":575},"2026-07-29",74.2154,-1.2163,-1.61,305.9958,74.5711,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":410,"volume":581,"transactions":184,"vwap":582},"2026-07-28",75.47,75.4317,0.0999,293.9958,75.425,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":36,"volume":588,"transactions":567,"vwap":589},"2026-07-27",75,75.3318,0.4324,616.9958,75.1807,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":526,"vwap":598},"2026-07-24",75.06,75.38,74.8994,-0.1369,-0.18,1284.7598,75.302,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",75.09,74.85,75.0363,-0.6015,-0.8,6438.2138,48,74.9992,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":272,"volume":539,"transactions":540,"vwap":613},"2026-07-22",75.6378,-0.5169,75.7264,{"date":615,"open":416,"high":616,"low":416,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":250,"vwap":620},"2026-07-21",76.1547,1.1051,1.47,1017.9958,75.7862,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":319,"volume":625,"transactions":626,"vwap":627},"2026-07-20",75.0496,-0.5507,75.0728,42,75.4583,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":344,"vwap":636},"2026-07-17",75.27,76.03,75.6003,-0.3515,-0.46,376.1378,75.6428,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":307,"vwap":643},"2026-07-16",75.9518,0.0924,0.12,60.9958,75.8906,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":44,"volume":351,"transactions":300,"vwap":648},"2026-07-15",75.8594,0.3616,75.8103,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":471,"volume":654,"transactions":250,"vwap":655},"2026-07-14",75.51,75.4978,0.3125,290.4121,75.503,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":412,"vwap":663},"2026-07-13",75.37,75.1853,-0.5027,-0.66,1566.9958,75.3084,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",75.688,-0.421,-0.55,100,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":669,"transactions":9,"vwap":672},"2026-07-09",76.109,0.94,1.25,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":669,"transactions":9,"vwap":677},"2026-07-08",75.169,-0.437,-0.58,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":669,"transactions":9,"vwap":682},"2026-07-07",75.606,-0.468,-0.62,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":158,"volume":689,"transactions":9,"vwap":687},"2026-07-06",76.073997,0.416,200,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":669,"transactions":9,"vwap":692},"2026-07-02",75.658,-0.604,-0.79,{"date":696,"open":426,"high":426,"low":697,"close":697,"change":698,"percent_change":272,"volume":669,"transactions":9,"vwap":697},"2026-07-01",76.262,-0.525,{"date":700,"open":396,"high":701,"low":396,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-30",76.88,76.787,0.695,0.91,800,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-29",75.42,76.092003,0.008,0.01,700,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":668,"volume":718,"transactions":9,"vwap":716},"2026-06-26",75.7,76.084,-0.42,1200,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-25",76.6,76.36,76.504,0.524,0.69,300,{"date":728,"open":729,"high":729,"low":425,"close":425,"change":730,"percent_change":731,"volume":689,"transactions":9,"vwap":425},"2026-06-24",76,0.231,0.3,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-23",75.21,76.010002,75.749,-0.988,-1.29,5400,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-22",76.76,76.48,76.737,0.815,1.07,1100,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":751},"2026-06-18",75.35,75.922,75.029999,1.568,2.11,16100,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":747,"transactions":9,"vwap":759},"2026-06-17",75.72,74.354,-0.521,-0.7,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":65,"volume":767,"transactions":9,"vwap":765},"2026-06-16",76.029999,74.875,-0.543,14600,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",76.13,75.418,0.459,0.61,1700,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-12",75.15,75.31,74.959,0.627,0.84,6200,{"date":784,"open":18,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-11",74.332,72.92,1.956,2.7,3000,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-10",73.75,72.376,-0.775,-1.06,600,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":725,"volume":803,"transactions":9,"vwap":801},"2026-06-09",74.13,71.88,73.151,0.504,1500,{"date":805,"open":806,"high":188,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-08",72.91,72.647,0.463,0.64,9400,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":669,"transactions":9,"vwap":813},"2026-06-05",72.184,-2.333,-3.13,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":669,"transactions":9,"vwap":818},"2026-06-04",74.517,0.924,1.26,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":669,"transactions":9,"vwap":823},"2026-06-03",73.593,-0.563,-0.76,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":669,"transactions":9,"vwap":828},"2026-06-02",74.156,0.858,1.17,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":218,"volume":689,"transactions":9,"vwap":834},"2026-06-01",72.8,73.298,-0.191,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":634,"volume":669,"transactions":9,"vwap":838},"2026-05-29",73.489,-0.337,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":669,"transactions":9,"vwap":842},"2026-05-28",73.826,0.278,0.38,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":726,"transactions":9,"vwap":848},"2026-05-27",73.73,73.548,-0.423,-0.57,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":669,"transactions":9,"vwap":853},"2026-05-26",73.971,1.565,2.16,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":669,"transactions":9,"vwap":858},"2026-05-22",72.406,0.772,1.08,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":704,"volume":669,"transactions":9,"vwap":863},"2026-05-21",71.634,0.645,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":669,"transactions":9,"vwap":867},"2026-05-20",70.989,1.633,2.35,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":679,"percent_change":873,"volume":669,"transactions":9,"vwap":872},"2026-05-19",69.356,-0.83,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":850,"volume":669,"transactions":9,"vwap":876},"2026-05-18",69.936,-0.399,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":669,"transactions":9,"vwap":880},"2026-05-15",70.335,-1.503,-2.09,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":136,"volume":669,"transactions":9,"vwap":885},"2026-05-14",71.838,0.331,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":471,"volume":669,"transactions":9,"vwap":889},"2026-05-13",71.507,0.298,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":227,"volume":669,"transactions":9,"vwap":893},"2026-05-12",71.209,-0.653,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":265,"volume":669,"transactions":9,"vwap":897},"2026-05-11",71.862,0.374,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":669,"transactions":9,"vwap":901},"2026-05-08",71.488,0.654,0.92,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":669,"transactions":9,"vwap":906},"2026-05-07",70.834,-1.006,-1.4,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":669,"transactions":9,"vwap":911},"2026-05-06",71.84,0.746,1.05,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":669,"transactions":9,"vwap":916},"2026-05-05",71.094002,1.675,2.41,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":634,"volume":669,"transactions":9,"vwap":921},"2026-05-04",69.419,-0.323,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":844,"volume":669,"transactions":9,"vwap":925},"2026-05-01",69.742,0.263,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":669,"transactions":9,"vwap":929},"2026-04-30",69.479,1.476,2.17,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":669,"transactions":9,"vwap":934},"2026-04-29",68.0029984,-0.245,-0.36,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":366,"volume":796,"transactions":9,"vwap":940},"2026-04-28",68.080002,68.248,68.045998,-0.77,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":669,"transactions":9,"vwap":945},"2026-04-27",69.017998,-0.096,-0.14,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":773,"volume":669,"transactions":9,"vwap":950},"2026-04-24",69.114,0.421,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":669,"transactions":9,"vwap":954},"2026-04-23",68.693,0.075,0.11,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":772,"percent_change":960,"volume":669,"transactions":9,"vwap":959},"2026-04-22",68.618,0.67,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":669,"transactions":9,"vwap":963},"2026-04-21",68.159,-0.303,-0.44,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":281,"volume":669,"transactions":9,"vwap":968},"2026-04-20",68.462,0.385,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":931,"volume":669,"transactions":9,"vwap":972},"2026-04-17",68.077003,1.443,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":669,"transactions":9,"vwap":976},"2026-04-16",66.634,0.017,0.03,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":711,"volume":669,"transactions":9,"vwap":981},"2026-04-15",66.617,0.007,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":669,"transactions":9,"vwap":985},"2026-04-14",66.61,0.96,1.46,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":669,"transactions":9,"vwap":990},"2026-04-13",65.65,0.976,1.51,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":669,"transactions":9,"vwap":995},"2026-04-10",64.674,-0.135,-0.21,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":724,"percent_change":1002,"volume":689,"transactions":9,"vwap":1001},"2026-04-09",64.91,64.809,0.82,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":669,"transactions":9,"vwap":1005},"2026-04-08",64.285,1.886,3.02,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":401,"volume":1012,"transactions":9,"vwap":1010},"2026-04-07",62.399,0.109,2,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":480,"volume":669,"transactions":9,"vwap":1015},"2026-04-06",62.29,0.173,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":731,"volume":669,"transactions":9,"vwap":1019},"2026-04-02",62.117,0.188,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":960,"volume":1012,"transactions":9,"vwap":1023},"2026-04-01",61.929,0.41,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1012,"transactions":9,"vwap":1027},"2026-03-31",61.519,1.937,3.25,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":669,"transactions":9,"vwap":1032},"2026-03-30",59.582,-0.729,-1.21,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":669,"transactions":9,"vwap":1037},"2026-03-27",60.311,-0.983,-1.6,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":366,"percent_change":1043,"volume":669,"transactions":9,"vwap":1042},"2026-03-26",61.294,-1.79,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":830,"volume":669,"transactions":9,"vwap":1046},"2026-03-25",62.414,0.724,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":960,"volume":1052,"transactions":9,"vwap":1050},"2026-03-24",61.69,0.409,0,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1052,"transactions":9,"vwap":1055},"2026-03-23",61.281,1.496,2.5,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1052,"transactions":9,"vwap":1060},"2026-03-20",59.785,-1.385,-2.26,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":689,"transactions":9,"vwap":1065},"2026-03-19",61.17,0.531,0.88,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":689,"transactions":9,"vwap":1070},"2026-03-18",60.639,-0.749,-1.22,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":126,"volume":689,"transactions":9,"vwap":1076},"2026-03-17",61.58,61.388,0.29,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":131,"volume":669,"transactions":9,"vwap":1080},"2026-03-16",61.098,0.527,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":669,"transactions":9,"vwap":1084},"2026-03-13",60.571,0.012,0.02,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":882,"volume":726,"transactions":9,"vwap":1090},"2026-03-12",60.73,60.559,-1.294,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":446,"volume":669,"transactions":9,"vwap":1094},"2026-03-11",61.853,-0.052,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":669,"transactions":9,"vwap":1098},"2026-03-10",61.905,-0.25,-0.4,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":712,"transactions":9,"vwap":1104},"2026-03-09",61.94,62.155,0.796,1.3,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":669,"transactions":9,"vwap":1109},"2026-03-06",61.359,-1.541,-2.45,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1039,"volume":175,"transactions":9,"vwap":1116},"2026-03-05",63.049999,62.32,62.9,-1.024,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":669,"transactions":9,"vwap":1120},"2026-03-04",63.924,0.641,1.01,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-03",62.26,63.283,-1.076,-1.67,7100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":808,"percent_change":1134,"volume":712,"transactions":9,"vwap":1133},"2026-03-02",64.07,64.359,0.72,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-27",63.57,63.896,-1.074,-1.65,1400,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":956,"volume":1146,"transactions":9,"vwap":1144},"2026-02-26",64.97,0.071,7,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":80,"volume":669,"transactions":9,"vwap":1149},"2026-02-25",64.899,0.217,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":350,"percent_change":1156,"volume":1141,"transactions":9,"vwap":1155},"2026-02-24",64.74,64.68,64.682,0.98,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-23",63.7,64.052002,-1.021,-1.57,3500,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":641,"percent_change":1167,"volume":669,"transactions":9,"vwap":1166},"2026-02-20",65.072998,0.18,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":500,"volume":669,"transactions":9,"vwap":1170},"2026-02-19",64.953,0.124,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":669,"transactions":9,"vwap":1174},"2026-02-18",64.829,0.285,0.44,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":669,"transactions":9,"vwap":1179},"2026-02-17",64.544,0.161,0.25,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":913,"volume":1186,"transactions":9,"vwap":1184},"2026-02-13",64.383,0.669,4,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1186,"transactions":9,"vwap":1189},"2026-02-12",63.714,-1.148,-1.77,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":669,"transactions":9,"vwap":1194},"2026-02-11",64.862,-0.267,-0.41,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1052,"transactions":9,"vwap":1199},"2026-02-10",65.129,-0.13,-0.2,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":711,"volume":669,"transactions":9,"vwap":1205},"2026-02-09",65.15,65.259,0.006,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1007,"volume":669,"transactions":9,"vwap":1210},"2026-02-06",65.3,65.253,1.91,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":669,"transactions":9,"vwap":1214},"2026-02-05",63.343,-0.763,-1.19,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":375,"volume":1221,"transactions":9,"vwap":1219},"2026-02-04",64.106,-0.385,5,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":669,"transactions":9,"vwap":1224},"2026-02-03",64.491,-0.304,-0.47,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":669,"transactions":9,"vwap":1229},"2026-02-02",64.795,0.97,1.52,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":942,"volume":669,"transactions":9,"vwap":1234},"2026-01-30",63.825,-0.496,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":58,"volume":669,"transactions":9,"vwap":1238},"2026-01-29",64.321,0.287,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":669,"transactions":9,"vwap":1242},"2026-01-28",64.033997,-0.276,-0.43,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":81,"volume":669,"transactions":9,"vwap":1247},"2026-01-27",64.31,0.089,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":81,"volume":669,"transactions":9,"vwap":1251},"2026-01-26",64.221,0.091,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":669,"transactions":9,"vwap":1255},"2026-01-23",64.13,-1.295,-1.98,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":36,"volume":669,"transactions":9,"vwap":1260},"2026-01-22",65.425,0.379,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":669,"transactions":9,"vwap":1264},"2026-01-21",65.045998,1.465,2.3,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":669,"transactions":9,"vwap":1269},"2026-01-20",63.581,-0.708,-1.1,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":669,"transactions":9,"vwap":1274},"2026-01-16",64.289,-0.031,-0.05,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":491,"percent_change":820,"volume":669,"transactions":9,"vwap":1279},"2026-01-15",64.32,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":136,"volume":1284,"transactions":9,"vwap":1282},"2026-01-14",63.52,0.291,91,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":410,"volume":689,"transactions":9,"vwap":1287},"2026-01-13",63.229,0.081,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":669,"transactions":9,"vwap":1291},"2026-01-12",63.148,-0.042,-0.07,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-09",63.19,0.635,1.02,192,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":780,"percent_change":1122,"volume":1299,"transactions":9,"vwap":1302},"2026-01-08",62.555,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":256,"volume":1299,"transactions":9,"vwap":1305},"2026-01-07",61.928,-0.102,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1299,"transactions":9,"vwap":1309},"2026-01-06",62.029999,0.691,1.13,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":992,"volume":1299,"transactions":9,"vwap":1314},"2026-01-05",61.339,0.913,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":350,"volume":1322,"transactions":9,"vwap":1319},"2026-01-02",60.19,60.426,60.163,0.377,400,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1012,"transactions":9,"vwap":1325},"2025-12-31",60.049,-0.513,-0.85,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":319,"volume":669,"transactions":9,"vwap":1330},"2025-12-30",60.562,-0.443,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":668,"volume":669,"transactions":9,"vwap":1334},"2025-12-29",61.0050011,-0.336,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":669,"transactions":9,"vwap":1338},"2025-12-26",61.341,-0.148,-0.24,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1288,"percent_change":410,"volume":669,"transactions":9,"vwap":1343},"2025-12-24",61.489,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":717,"volume":669,"transactions":9,"vwap":1346},"2025-12-23",61.408,-0.258,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":903,"volume":669,"transactions":9,"vwap":1351},"2025-12-22",61.77,61.666,0.565,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":669,"transactions":9,"vwap":1355},"2025-12-19",61.101,0.462,0.76,{"date":1359,"open":1070,"high":1070,"low":1070,"close":1070,"change":1360,"percent_change":36,"volume":669,"transactions":9,"vwap":1070},"2025-12-18",0.351,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":942,"volume":669,"transactions":9,"vwap":1363},"2025-12-17",60.288,-0.467,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1271,"volume":669,"transactions":9,"vwap":1367},"2025-12-16",60.755,-0.676,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":669,"transactions":9,"vwap":1371},"2025-12-15",61.431,-0.275,-0.45,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":669,"transactions":9,"vwap":1376},"2025-12-12",61.706,-0.933,-1.49,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":669,"transactions":9,"vwap":1381},"2025-12-11",62.639,0.676,1.09,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":669,"transactions":9,"vwap":1386},"2025-12-10",61.963,1.079,1.77,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":-6,"volume":669,"transactions":9,"vwap":1391},"2025-12-09",60.884,-0.003,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1340,"volume":174,"transactions":9,"vwap":1395},"2025-12-08",60.887,-0.144,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1200,"volume":669,"transactions":9,"vwap":1399},"2025-12-05",61.030998,-0.077,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":712,"transactions":9,"vwap":1403},"2025-12-04",61.108,0.224,0.37,{"date":1407,"open":1408,"high":1391,"low":1408,"close":1391,"change":1409,"percent_change":1410,"volume":774,"transactions":9,"vwap":1391},"2025-12-03",60.62,0.916,1.53,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":641,"volume":669,"transactions":9,"vwap":1413},"2025-12-02",59.968,0.073,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1072,"volume":1419,"transactions":9,"vwap":1417},"2025-12-01",59.895,-0.74,13,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1181,"percent_change":1024,"volume":669,"transactions":9,"vwap":1422},"2025-11-28",60.635,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-11-26",60.35,60.385,0.435,0.73,2400,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-11-25",59.38,60.040001,59.95,1.356,2.31,3600,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-11-24",58.594,0.909,1.58,1420,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-11-21",57.75,57.87,57.685,1.581,2.82,4200,{"date":1453,"open":1454,"high":1454,"low":24,"close":24,"change":1455,"percent_change":1456,"volume":712,"transactions":9,"vwap":24},"2025-11-20",57.95,-0.874,-1.53,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":641,"volume":1462,"transactions":9,"vwap":1460},"2025-11-19",57.099998,56.978,0.067,2200,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1181,"volume":1468,"transactions":9,"vwap":1466},"2025-11-18",57.14,56.911,0.141,1800,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":669,"transactions":9,"vwap":1472},"2025-11-17",56.81,56.77,-1.097,-1.9,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1429,"transactions":9,"vwap":1479},"2025-11-14",57.98,58,57.867,0.132,0.23,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-11-13",58.080002,57.68,57.735,-1.564,-2.64,7000,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":290,"volume":174,"transactions":9,"vwap":1492},"2025-11-12",59.299,-0.11,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":174,"transactions":9,"vwap":1496},"2025-11-11",59.409,-0.025,-0.04,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1383,"volume":669,"transactions":9,"vwap":1501},"2025-11-10",59.434,0.643,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":480,"percent_change":44,"volume":669,"transactions":9,"vwap":1505},"2025-11-07",58.791,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1043,"volume":669,"transactions":9,"vwap":1508},"2025-11-06",58.511,-1.064,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":669,"transactions":9,"vwap":1512},"2025-11-05",59.575,0.943,1.61,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":1012,"transactions":9,"vwap":1517},"2025-11-04",58.632,-0.819,-1.38,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":596,"volume":669,"transactions":9,"vwap":1522},"2025-11-03",59.451,-0.106,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":95,"volume":669,"transactions":9,"vwap":1526},"2025-10-31",59.557,0.304,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":335,"volume":174,"transactions":9,"vwap":1530},"2025-10-30",59.253,-0.378,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":174,"transactions":9,"vwap":1534},"2025-10-29",59.631,-0.319,-0.53,{"date":1538,"open":1434,"high":1434,"low":1434,"close":1434,"change":1539,"percent_change":1540,"volume":669,"transactions":9,"vwap":1434},"2025-10-28",-0.236,-0.39,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":844,"volume":669,"transactions":9,"vwap":1543},"2025-10-27",60.186,0.227,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":516,"volume":669,"transactions":9,"vwap":1547},"2025-10-24",59.959,0.479,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":689,"transactions":9,"vwap":1552},"2025-10-23",59,59.48,0.612,1.04,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":248,"volume":726,"transactions":9,"vwap":1558},"2025-10-22",59.040001,58.868,-0.689,{"date":1561,"open":1562,"high":1563,"low":1526,"close":1526,"change":499,"percent_change":1181,"volume":1564,"transactions":9,"vwap":1526},"2025-10-21",59.58,59.62,3400,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1163,"transactions":9,"vwap":1568},"2025-10-20",59.4,59.408,0.937,1.6,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":256,"volume":726,"transactions":9,"vwap":1574},"2025-10-17",58.32,58.471,-0.091,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1322,"transactions":9,"vwap":1579},"2025-10-16",58.71,58.562,-0.797,-1.34,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1462,"transactions":9,"vwap":1585},"2025-10-15",59.22,59.359,0.5,0.85,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1383,"volume":669,"transactions":9,"vwap":1590},"2025-10-14",58.859,0.632,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1595},"2025-10-13",58.11,58.227,58.029999,1.361,2.39,13600,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-10",57.49,56.866,-1.555,-2.66,11200,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1052,"transactions":9,"vwap":1609},"2025-10-09",58.421,-0.545,-0.92,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1081,"percent_change":121,"volume":250,"transactions":9,"vwap":1614},"2025-10-08",58.966,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":319,"percent_change":438,"volume":669,"transactions":9,"vwap":1617},"2025-10-07",58.439,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1276,"volume":689,"transactions":9,"vwap":1621},"2025-10-06",59.205,59.169,-0.028,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":669,"transactions":9,"vwap":1625},"2025-10-03",59.197,0.235,0.4,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":669,"transactions":9,"vwap":1630},"2025-10-02",58.962,0.185,0.31,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1498,"volume":726,"transactions":9,"vwap":1636},"2025-10-01",58.64,58.777,-0.026,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1171,"percent_change":1641,"volume":669,"transactions":9,"vwap":1640},"2025-09-30",58.803,0.21,{"date":1643,"open":1635,"high":1644,"low":1635,"close":1644,"change":1645,"percent_change":1646,"volume":689,"transactions":9,"vwap":1644},"2025-09-29",58.679,-0.089,-0.15,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":121,"volume":796,"transactions":9,"vwap":1650},"2025-09-26",58.56,58.768,0.526,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1611,"volume":669,"transactions":9,"vwap":1654},"2025-09-25",58.242,-0.538,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1327,"volume":669,"transactions":9,"vwap":1658},"2025-09-24",58.78,-0.502,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1611,"volume":689,"transactions":9,"vwap":1663},"2025-09-23",59.25,59.282,-0.553,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-09-22",59.835,0.257,0.43,4735,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":738,"volume":1677,"transactions":9,"vwap":1675},"2025-09-19",59.76,59.8,59.578,-0.78,6300,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1057,"volume":1683,"transactions":9,"vwap":1681},"2025-09-18",60.25,60.358,1.471,6400,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":669,"transactions":9,"vwap":1686},"2025-09-17",58.887,0.034,0.06,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":462,"volume":669,"transactions":9,"vwap":1691},"2025-09-16",58.853,-0.057,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":446,"volume":669,"transactions":9,"vwap":1695},"2025-09-15",58.91,-0.046,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":248,"volume":669,"transactions":9,"vwap":1699},"2025-09-12",58.956,-0.694,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1704},"2025-09-11",59.41,59.65,59.36,1.104,1.89,2100,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":711,"volume":567,"transactions":9,"vwap":1711},"2025-09-10",58.546,0.003,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":761,"volume":669,"transactions":9,"vwap":1715},"2025-09-09",58.543,-0.414,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1400,"percent_change":1200,"volume":1012,"transactions":9,"vwap":1719},"2025-09-08",58.957,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1632,"volume":669,"transactions":9,"vwap":1722},"2025-09-05",59.034,0.184,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1429,"transactions":9,"vwap":1727},"2025-09-04",58.58,58.85,0.866,1.49,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1645,"percent_change":1646,"volume":1733,"transactions":9,"vwap":1732},"2025-09-03",57.984,4500,{"date":1735,"open":1596,"high":1736,"low":1596,"close":1736,"change":1737,"percent_change":717,"volume":1733,"transactions":9,"vwap":1736},"2025-09-02",58.073002,-0.243,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":65,"volume":726,"transactions":9,"vwap":1741},"2025-08-29",58.41,58.316,-0.424,{"date":1744,"open":1745,"high":1746,"low":1649,"close":1747,"change":1748,"percent_change":1077,"volume":1749,"transactions":9,"vwap":1747},"2025-08-28",58.63,58.77,58.74,0.172,2600,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":669,"transactions":9,"vwap":1752},"2025-08-27",58.568,0.456,0.78,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":36,"volume":669,"transactions":9,"vwap":1757},"2025-08-26",58.112,0.334,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":761,"volume":1764,"transactions":9,"vwap":1762},"2025-08-25",58.049999,57.778,-0.409,3100,{"date":1766,"open":1446,"high":1767,"low":1768,"close":1767,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1767},"2025-08-22",58.187,57.63,2.232,3.99,7500,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1641,"volume":669,"transactions":9,"vwap":1774},"2025-08-21",55.955,0.115,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1226,"volume":174,"transactions":9,"vwap":1778},"2025-08-20",55.84,-0.265,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1225,"percent_change":1783,"volume":174,"transactions":9,"vwap":1782},"2025-08-19",56.105,-0.54,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":844,"volume":174,"transactions":9,"vwap":1786},"2025-08-18",56.409,0.214,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1373,"volume":669,"transactions":9,"vwap":1790},"2025-08-15",56.195,-0.255,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1797,"percent_change":1581,"volume":1141,"transactions":9,"vwap":1795},"2025-08-14",56.32,56.45,56.18,-0.769,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":669,"transactions":9,"vwap":1800},"2025-08-13",57.219,1.089,1.94,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":146,"volume":669,"transactions":9,"vwap":1805},"2025-08-12",56.13,1.622,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":669,"transactions":9,"vwap":1809},"2025-08-11",54.508,-0.188,-0.34,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":81,"volume":669,"transactions":9,"vwap":1814},"2025-08-08",54.696,0.079,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1200,"volume":669,"transactions":9,"vwap":1818},"2025-08-07",54.617,-0.069,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":936,"volume":1824,"transactions":9,"vwap":1822},"2025-08-06",54.686,-0.195,3,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1077,"volume":669,"transactions":9,"vwap":1827},"2025-08-05",54.881,0.156,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":201,"transactions":9,"vwap":1831},"2025-08-04",54.725,0.934,1.74,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":669,"transactions":9,"vwap":1836},"2025-08-01",53.791,-0.843,-1.54,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":174,"transactions":9,"vwap":1841},"2025-07-31",54.634,-0.624,-1.13,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1646,"percent_change":1847,"volume":174,"transactions":9,"vwap":1846},"2025-07-30",55.258,-0.27,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":174,"transactions":9,"vwap":1850},"2025-07-29",55.408,-0.213,-0.38,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":641,"volume":174,"transactions":9,"vwap":1855},"2025-07-28",55.621,0.065,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1024,"volume":669,"transactions":9,"vwap":1859},"2025-07-25",55.556,0.229,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":738,"volume":669,"transactions":9,"vwap":1863},"2025-07-24",55.327,-0.723,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1502,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-07-23",56.049999,1.16,6,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1869,"transactions":9,"vwap":1872},"2025-07-22",55.407,0.391,0.71,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":111,"volume":669,"transactions":9,"vwap":1877},"2025-07-21",55.015999,-0.094,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":669,"transactions":9,"vwap":1881},"2025-07-18",55.11,-0.537,-0.97,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-07-17",55.647,0.677,1.23,157,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":689,"transactions":9,"vwap":1892},"2025-07-16",54.97,0.355,0.65,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":669,"transactions":9,"vwap":1897},"2025-07-15",54.615,-1.095,-1.97,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":796,"transactions":9,"vwap":1903},"2025-07-14",55.49,55.71,0.376,0.68,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":689,"transactions":9,"vwap":1908},"2025-07-11",55.334,-0.712,-1.27,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":773,"volume":1915,"transactions":9,"vwap":1913},"2025-07-10",56.046001,0.341,27,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1554,"volume":669,"transactions":9,"vwap":1918},"2025-07-09",55.705,0.571,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1051,"percent_change":1923,"volume":1915,"transactions":9,"vwap":1922},"2025-07-08",55.134,0.75,{"date":1925,"open":1831,"high":1831,"low":1831,"close":1831,"change":1926,"percent_change":1927,"volume":669,"transactions":9,"vwap":1831},"2025-07-07",-0.879,-1.58,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":669,"transactions":9,"vwap":1930},"2025-07-03",55.604,0.475,0.86,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":190,"volume":726,"transactions":9,"vwap":1936},"2025-07-02",54.51,55.129,0.692,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":565,"volume":669,"transactions":9,"vwap":1940},"2025-07-01",54.437,0.737,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1646,"volume":669,"transactions":9,"vwap":1944},"2025-06-30",53.7,-0.079,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1011,"percent_change":1950,"volume":726,"transactions":9,"vwap":1949},"2025-06-27",54.029999,53.779,0.2,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":859,"percent_change":987,"volume":689,"transactions":9,"vwap":1954},"2025-06-26",53.55,53.67,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1883,"volume":669,"transactions":9,"vwap":1957},"2025-06-25",52.898,-0.517,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1298,"volume":1963,"transactions":9,"vwap":1961},"2025-06-24",53.415,0.538,9,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":830,"volume":1963,"transactions":9,"vwap":1966},"2025-06-23",52.877,0.613,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":462,"volume":669,"transactions":9,"vwap":1970},"2025-06-20",52.264,-0.051,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":265,"volume":1976,"transactions":9,"vwap":1974},"2025-06-18",52.315,0.273,10,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":272,"volume":669,"transactions":9,"vwap":1979},"2025-06-17",52.042,-0.354,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":141,"volume":1012,"transactions":9,"vwap":1983},"2025-06-16",52.396,0.548,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":669,"transactions":9,"vwap":1987},"2025-06-13",51.848,-1.022,-1.93,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":290,"percent_change":936,"volume":669,"transactions":9,"vwap":1992},"2025-06-12",52.87,{"date":1994,"open":180,"high":180,"low":1995,"close":1995,"change":1996,"percent_change":1783,"volume":689,"transactions":9,"vwap":1995},"2025-06-11",53.060001,-0.288,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":87,"volume":726,"transactions":9,"vwap":2001},"2025-06-10",53.44,53.28,53.348,0.392,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":1428,"volume":669,"transactions":9,"vwap":2005},"2025-06-09",52.956,0.386,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":199,"percent_change":190,"volume":669,"transactions":9,"vwap":2009},"2025-06-06",52.57,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":712,"transactions":9,"vwap":2013},"2025-06-05",52.15,51.91,-0.112,-0.22,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":669,"transactions":9,"vwap":2018},"2025-06-04",52.021999,-0.157,-0.3,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":669,"transactions":9,"vwap":2023},"2025-06-03",52.179,0.859,1.67,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":88,"volume":669,"transactions":9,"vwap":2028},"2025-06-02",51.32,0.113,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":669,"transactions":9,"vwap":2032},"2025-05-30",51.207,-0.045,-0.09,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":1627,"volume":689,"transactions":9,"vwap":2038},"2025-05-29",51.24,51.252,51.222,0.204,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":669,"transactions":9,"vwap":2043},"2025-05-28",51.048,-0.542,-1.05,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":669,"transactions":9,"vwap":2048},"2025-05-27",51.59,1.133,2.25,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":1783,"volume":669,"transactions":9,"vwap":2053},"2025-05-23",50.457,-0.274,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":996,"percent_change":1847,"volume":712,"transactions":9,"vwap":2058},"2025-05-22",50.81,50.731,{"date":2060,"open":2057,"high":2061,"low":2057,"close":2061,"change":2062,"percent_change":2063,"volume":712,"transactions":9,"vwap":2061},"2025-05-21",50.866,-1.411,-2.7,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":1461,"percent_change":410,"volume":2067,"transactions":9,"vwap":2066},"2025-05-20",52.277,408,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":1646,"percent_change":2071,"volume":669,"transactions":9,"vwap":2070},"2025-05-19",52.21,-0.29,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":809,"volume":2077,"transactions":9,"vwap":2075},"2025-05-16",52.19,52.36,0.335,500,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":1669,"volume":2077,"transactions":9,"vwap":2081},"2025-05-15",51.6,52.025002,0.225,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":1072,"volume":2077,"transactions":9,"vwap":2086},"2025-05-14",52.099998,51.8,-0.64,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":669,"transactions":9,"vwap":2090},"2025-05-13",52.44,0.186,0.36,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":669,"transactions":9,"vwap":2095},"2025-05-12",52.254,1.793,3.55,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1823,"percent_change":1852,"volume":669,"transactions":9,"vwap":2100},"2025-05-09",50.461,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-05-08",50.656,0.892,1.79,11,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":1176,"volume":669,"transactions":9,"vwap":2109},"2025-05-07",49.764,0.219,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":669,"transactions":9,"vwap":2113},"2025-05-06",49.545,-0.441,-0.88,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":1225,"percent_change":375,"volume":669,"transactions":9,"vwap":2118},"2025-05-05",49.986,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":1598,"volume":669,"transactions":9,"vwap":2121},"2025-05-02",50.29,1.176,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":358,"volume":540,"transactions":9,"vwap":2125},"2025-05-01",49.114,0.406,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":679,"volume":669,"transactions":9,"vwap":2129},"2025-04-30",48.708,-0.286,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":890,"percent_change":773,"volume":540,"transactions":9,"vwap":2133},"2025-04-29",48.994,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":1748,"percent_change":2137,"volume":540,"transactions":9,"vwap":2136},"2025-04-28",48.696,0.35,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":1498,"volume":669,"transactions":9,"vwap":2140},"2025-04-25",48.524,-0.017,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-04-24",48.541,0.885,1.86,1320,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":1052,"percent_change":1052,"volume":2147,"transactions":9,"vwap":177}]