[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUPP":3,"homepage-market-summary":28,"stock-historical-SUPP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SUPP","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},"TCW Transform Supply Chain ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1988,0.98538,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"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},82.1971,82,81.6028,0.5943,0.73,275.4019,88.627,67.341,263.739690176,69.8,913,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"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},57.98,313,114234.922544,41.49,"2025-04-24",[182,185,191,199,207,214,224,232,240,246,254,262,269,278,285,293,300,307,315,322,330,337,344,353,361,368,377,384,391,398,407,414,420,428,435,443,451,459,466,472,480,487,494,501,508,516,524,532,538,546,554,561,568,576,584,592,600,606,615,622,629,636,642,647,652,656,661,666,671,675,680,685,690,697,703,708,714,718,723,728,736,743,748,754,759,767,772,777,785,789,794,799,804,809,815,820,825,833,841,846,853,858,863,868,873,878,883,888,892,897,903,908,913,917,922,925,930,935,942,947,951,956,961,966,970,978,983,989,993,998,1003,1008,1012,1017,1022,1026,1032,1037,1043,1048,1053,1058,1063,1069,1074,1079,1084,1091,1096,1101,1105,1110,1116,1121,1126,1131,1136,1140,1144,1148,1152,1157,1162,1166,1171,1176,1181,1186,1191,1195,1199,1203,1206,1211,1216,1220,1224,1228,1232,1237,1242,1246,1253,1257,1262,1266,1270,1274,1279,1282,1287,1291,1295,1301,1305,1310,1315,1320,1324,1328,1332,1337,1341,1346,1351,1355,1360,1364,1368,1374,1380,1386,1391,1396,1401,1405,1410,1414,1419,1424,1429,1434,1439,1443,1449,1453,1457,1463,1468,1474,1478,1483,1489,1494,1499,1503,1508,1513,1518,1523,1527,1532,1536,1540,1544,1548,1552,1556,1563,1568,1572,1577,1582,1586,1590,1595,1600,1605,1611,1616,1621,1626,1631,1635,1639,1644,1648,1652,1657,1665,1669,1673,1678,1682,1687,1695,1699,1704,1709,1714,1718,1725,1731,1735,1741,1746,1750,1756,1759,1763,1769,1773,1777,1782,1787,1792,1797,1801,1805,1811,1815,1819,1824,1827,1833,1836,1840,1844,1849,1855,1858,1864,1867,1872,1879,1882,1887,1892,1895,1900,1904,1908,1913,1918,1923,1927,1931,1935,1939,1945,1949,1953,1959,1964,1969,1974,1978,1983,1990,1993,1998,2002,2005,2010,2013,2018,2024,2028,2034,2038,2043,2048,2052,2057,2062,2068,2073,2078,2083,2090,2098,2102,2109,2112,2117],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},26,82.0009,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":173,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.8058,27.4019,21,81.4627,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",80.797,1.5298,1.93,32.4019,24,80.5308,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",79.2672,0.5299,0.67,95.4479,28,78.9853,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":189,"vwap":213},"2026-09-30",78.7373,-0.1415,-0.18,17.108406,78.8994,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",78.76,78.8788,78.7322,0.5176,0.66,862.492,39,78.7654,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",78.3612,-0.3563,-0.45,28.391,25,78.4372,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",78.7175,0.5866,0.75,24.391,20,78.4696,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":115,"volume":244,"transactions":197,"vwap":245},"2026-09-24",78.1309,-0.248,26.409,77.9642,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",78.3789,-0.5842,-0.74,52.898,27,78.5084,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":252,"vwap":261},"2026-09-22",78.53,78.9631,0.5938,0.76,142.492,78.5698,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":252,"vwap":268},"2026-09-21",78.3693,1.0864,1.41,39.391,78.0995,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",76.98,77.2829,0.8415,1.1,2104.391,89,76.9561,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":252,"vwap":284},"2026-09-17",76.4414,1.2398,1.65,47.739,76.3591,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",75.2016,0.2075,0.28,55.3826,29,75.2717,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":197,"vwap":299},"2026-09-15",74.9941,-0.2834,-0.38,22.497,75.3174,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":189,"vwap":306},"2026-09-14",75.2775,-2.9081,-3.72,27.391,75.6118,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",78.1856,1.1597,1.51,96.391,22,78.1808,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":197,"vwap":321},"2026-09-10",77.0259,-1.3104,-1.67,25.438,77.3162,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",78.3363,-1.1023,-1.39,148.98,34,78.7699,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":205,"vwap":336},"2026-09-08",79.4386,0.0684,0.09,75.4289,79.7351,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":197,"vwap":343},"2026-09-04",79.3702,1.3124,1.68,78.3662,78.6763,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",77.61,78.0578,0.7508,0.97,467.482,35,77.5675,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":183,"vwap":360},"2026-09-02",76.96,77.307,0.2654,0.34,2524.757,76.9649,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":252,"vwap":367},"2026-09-01",77.0416,-1.6494,-2.1,41.0198,77.3489,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",78.54,78.691,-0.2891,-0.37,573.435001,30,78.5636,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":291,"vwap":383},"2026-08-28",78.9801,-1.3643,-1.7,84.435,80.1114,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":183,"vwap":390},"2026-08-27",80.3444,0.6471,0.81,75.9568,80.3678,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":197,"vwap":397},"2026-08-26",79.6973,0.4335,0.55,42.748,79.7432,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":291,"vwap":406},"2026-08-25",79.26,79.2638,79.2569,0.3878,0.49,359.536,79.296,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":252,"vwap":413},"2026-08-24",78.876,-1.2813,-1.6,120.935,78.9419,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":220,"volume":418,"transactions":183,"vwap":419},"2026-08-21",80.1573,0.5248,30.8841,80.0959,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",79.6325,-0.7983,-0.99,122.435,33,80.0926,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":230,"vwap":434},"2026-08-19",80.4308,-1.1837,-1.45,22.243,81.0559,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",81.6145,-2.5891,-3.07,257.21683,72,81.5866,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":289,"volume":448,"transactions":449,"vwap":450},"2026-08-17",84.0701,84.2036,0.2377,535.4355,81,84.1561,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",83.9659,0.2537,0.3,19.435,19,83.9096,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":461},"2026-08-13",83.7122,0.6442,0.78,302.530114,48,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":288,"percent_change":469,"volume":470,"transactions":313,"vwap":471},"2026-08-12",83.068,0.25,30.733,83.8617,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",82.8605,0.172,0.21,258.435,36,83.3857,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":183,"vwap":486},"2026-08-10",82.6885,-0.7962,-0.95,125.435,83.3531,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":426,"vwap":493},"2026-08-07",83.4847,0.5794,0.7,144.597731,83.6844,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":457,"vwap":500},"2026-08-06",82.9053,-0.7648,-0.91,250.435,83.3933,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":457,"vwap":507},"2026-08-05",83.6701,-0.3826,-0.46,35.731,84.353,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":426,"vwap":515},"2026-08-04",84.06,84.0527,2.4758,3.03,347.531005,83.9756,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",81.5769,2.0777,2.61,66.435,15,79.4381,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",79.4992,1.5101,1.94,46.535,17,79.7196,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":86,"volume":536,"transactions":189,"vwap":537},"2026-07-30",77.9891,2.3008,89.435,77.7434,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":183,"vwap":545},"2026-07-29",75.74,75.6883,-2.7936,-3.56,224.262,75.9574,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":205,"vwap":553},"2026-07-28",78.74,78.4819,-1.407,-1.76,260.707957,78.623,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":457,"vwap":560},"2026-07-27",79.8889,-0.8672,-1.07,32.435,80.0775,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":238,"vwap":567},"2026-07-24",80.7561,-0.9642,-1.18,24.45,81.3091,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":189,"vwap":575},"2026-07-23",81.91,81.7203,-0.043,-0.05,266.496,81.8174,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",81.7633,0.0238,0.03,22.51,23,81.5871,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":528,"volume":589,"transactions":590,"vwap":591},"2026-07-21",81.555,81.7395,1.5561,300.435,18,81.5637,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-20",80.1834,-0.5444,-0.67,35.435,14,81.4399,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":424,"volume":604,"transactions":590,"vwap":605},"2026-07-17",80.7278,-0.8073,25.435,80.3613,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":313,"vwap":614},"2026-07-16",81.31,81.5351,81.3,-1.3484,-1.63,938.435,81.3336,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":313,"vwap":621},"2026-07-15",82.8835,-0.1932,-0.23,48.183,82.5144,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":183,"vwap":628},"2026-07-14",83.0767,0.9183,1.12,57.686,83.049,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":522,"vwap":635},"2026-07-13",82.1584,-1.9056,-2.27,16.435,83.021,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-10",84.064003,0.245,0.29,100,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":641,"transactions":9,"vwap":644},"2026-07-09",83.819,0.9,1.09,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":641,"transactions":9,"vwap":649},"2026-07-08",82.919,0.166,0.2,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":439,"volume":641,"transactions":9,"vwap":654},"2026-07-07",82.753,-2.624,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":641,"transactions":9,"vwap":658},"2026-07-06",85.377,1.523,1.82,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":641,"transactions":9,"vwap":663},"2026-07-02",83.854,-1.961,-2.29,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":641,"transactions":9,"vwap":668},"2026-07-01",85.815,-2.812,-3.17,{"date":672,"open":23,"high":23,"low":23,"close":23,"change":673,"percent_change":674,"volume":641,"transactions":9,"vwap":23},"2026-06-30",2.204,2.55,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":641,"transactions":9,"vwap":677},"2026-06-29",86.423,1.446,1.7,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":641,"transactions":9,"vwap":682},"2026-06-26",84.977,-1.593,-1.84,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":641,"transactions":9,"vwap":687},"2026-06-25",86.57,1.512,1.78,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-24",85.955,85.057999,0.324,0.38,400,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":696,"transactions":9,"vwap":700},"2026-06-23",84.79,84.734,-3.245,-3.69,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":289,"volume":696,"transactions":9,"vwap":706},"2026-06-22",87.45,87.979,0.244,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-18",87.735,2.495,2.93,300,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":45,"volume":713,"transactions":9,"vwap":716},"2026-06-17",85.24,-0.178,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":641,"transactions":9,"vwap":720},"2026-06-16",85.418,-0.657,-0.76,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":641,"transactions":9,"vwap":725},"2026-06-15",86.074997,1.965,2.34,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-12",84.089996,84.22,84.11,0.141,0.17,900,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-11",81.78,83.969,3.482,4.33,3500,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":641,"transactions":9,"vwap":745},"2026-06-10",80.487,-2.813,-3.38,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":696,"transactions":9,"vwap":751},"2026-06-09",84.57,83.3,0.374,0.45,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":641,"transactions":9,"vwap":756},"2026-06-08",82.926,1.101,1.35,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-05",83.44,83.58,81.825,-3.402,-3.99,1800,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":641,"transactions":9,"vwap":769},"2026-06-04",85.227,0.434,0.51,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":641,"transactions":9,"vwap":774},"2026-06-03",84.793,-0.128,-0.15,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-06-02",84.695,84.921,84.67,1.341,1.6,600,{"date":786,"open":762,"high":762,"low":762,"close":762,"change":787,"percent_change":788,"volume":641,"transactions":9,"vwap":762},"2026-06-01",0.732,0.88,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":641,"transactions":9,"vwap":791},"2026-05-29",82.848,0.259,0.31,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":641,"transactions":9,"vwap":796},"2026-05-28",82.589,-0.08,-0.1,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":641,"transactions":9,"vwap":801},"2026-05-27",82.669,-0.046,-0.06,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":641,"transactions":9,"vwap":806},"2026-05-26",82.715,1.852,2.29,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":641,"transactions":9,"vwap":812},"2026-05-22",80.97,80.863,0.217,0.27,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":641,"transactions":9,"vwap":817},"2026-05-21",80.646,0.784,0.98,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":713,"transactions":9,"vwap":822},"2026-05-20",79.862,2.001,2.57,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":784,"transactions":9,"vwap":830},"2026-05-19",78.18,78.23,77.728,77.861,-1.177,-1.49,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-05-18",78.85,79.038002,78.49,-1.037,-1.3,800,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":641,"transactions":9,"vwap":843},"2026-05-15",80.074997,-2.778,-3.35,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-14",82.22,82.853,1.56,1.92,500,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":641,"transactions":9,"vwap":855},"2026-05-13",81.293,0.5,0.62,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":641,"transactions":9,"vwap":860},"2026-05-12",80.793,-1.087,-1.33,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":641,"transactions":9,"vwap":865},"2026-05-11",81.88,0.459,0.56,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":476,"volume":766,"transactions":9,"vwap":871},"2026-05-08",82.91,81.421,0.168,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":641,"transactions":9,"vwap":875},"2026-05-07",81.253,-1.649,-1.99,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":641,"transactions":9,"vwap":880},"2026-05-06",82.902,2.174,2.69,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":641,"transactions":9,"vwap":885},"2026-05-05",80.728,1.021,1.28,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":498,"volume":641,"transactions":9,"vwap":890},"2026-05-04",79.707,-0.729,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":641,"transactions":9,"vwap":894},"2026-05-01",80.436,-0.317,-0.39,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-30",80.753,1.86,2.36,200,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":641,"transactions":9,"vwap":905},"2026-04-29",78.893,-0.704,-0.88,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":902,"transactions":9,"vwap":910},"2026-04-28",79.597,-1.184,-1.47,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":793,"volume":641,"transactions":9,"vwap":915},"2026-04-27",80.781,0.248,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":641,"transactions":9,"vwap":919},"2026-04-24",80.533,0.813,1.02,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":650,"percent_change":476,"volume":902,"transactions":9,"vwap":924},"2026-04-23",79.72,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":641,"transactions":9,"vwap":927},"2026-04-22",79.554,0.673,0.85,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":902,"transactions":9,"vwap":932},"2026-04-21",78.881,-0.75,-0.94,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-20",79.21,79.631,0.275,0.35,2800,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":641,"transactions":9,"vwap":944},"2026-04-17",79.356,1.925,2.49,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":722,"volume":641,"transactions":9,"vwap":949},"2026-04-16",77.431,-0.591,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":641,"transactions":9,"vwap":953},"2026-04-15",78.022003,-0.71,-0.9,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":641,"transactions":9,"vwap":958},"2026-04-14",78.732,0.948,1.22,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":641,"transactions":9,"vwap":963},"2026-04-13",77.784,0.572,0.74,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":388,"volume":641,"transactions":9,"vwap":968},"2026-04-10",77.212,0.623,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-09",75.54,77.39,76.589,0.958,1.27,1400,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":641,"transactions":9,"vwap":980},"2026-04-08",75.631,3.608,5.01,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":696,"transactions":9,"vwap":986},"2026-04-07",70.97,72.023003,0.256,0.36,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":87,"volume":641,"transactions":9,"vwap":991},"2026-04-06",71.767,0.645,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":641,"transactions":9,"vwap":995},"2026-04-02",71.122,-0.437,-0.61,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":641,"transactions":9,"vwap":1000},"2026-04-01",71.559,1.175,1.67,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":641,"transactions":9,"vwap":1005},"2026-03-31",70.384,3.043,4.52,{"date":1009,"open":24,"high":24,"low":24,"close":24,"change":1010,"percent_change":1011,"volume":902,"transactions":9,"vwap":24},"2026-03-30",-1.303,-1.9,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":902,"transactions":9,"vwap":1014},"2026-03-27",68.644,-0.913,-1.31,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":641,"transactions":9,"vwap":1019},"2026-03-26",69.557,-2.522,-3.5,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":940,"volume":641,"transactions":9,"vwap":1024},"2026-03-25",72.079002,0.252,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":965,"volume":174,"transactions":9,"vwap":1030},"2026-03-24",72.059998,72.7,71.827,0.526,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":641,"transactions":9,"vwap":1034},"2026-03-23",71.301,1.664,2.39,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":713,"transactions":9,"vwap":1040},"2026-03-20",69.34,69.637,-1.764,-2.47,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":641,"transactions":9,"vwap":1045},"2026-03-19",71.401,0.092,0.13,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":641,"transactions":9,"vwap":1050},"2026-03-18",71.309,-1.241,-1.71,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":641,"transactions":9,"vwap":1055},"2026-03-17",72.55,0.425,0.59,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":900,"volume":902,"transactions":9,"vwap":1061},"2026-03-16",71.56,72.125,1.318,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":641,"transactions":9,"vwap":1066},"2026-03-13",70.88,70.807,-0.742,-1.04,{"date":1070,"open":1060,"high":1060,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":902,"transactions":9,"vwap":1071},"2026-03-12",71.549,-2.38,-3.22,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":211,"volume":641,"transactions":9,"vwap":1077},"2026-03-11",73.72,73.929,-0.13,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":641,"transactions":9,"vwap":1081},"2026-03-10",74.058998,0.109,0.15,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-09",72.23,73.95,1.614,2.23,700,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":641,"transactions":9,"vwap":1093},"2026-03-06",72.336,-2.264,-3.03,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":641,"transactions":9,"vwap":1098},"2026-03-05",74.6,-1.254,-1.65,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":388,"volume":641,"transactions":9,"vwap":1103},"2026-03-04",75.854,0.611,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":641,"transactions":9,"vwap":1107},"2026-03-03",75.243,-1.953,-2.53,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":641,"transactions":9,"vwap":1113},"2026-03-02",77.099998,77.196,0.322,0.42,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":641,"transactions":9,"vwap":1118},"2026-02-27",76.874,-0.498,-0.64,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":641,"transactions":9,"vwap":1123},"2026-02-26",77.372,-0.43,-0.55,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":641,"transactions":9,"vwap":1128},"2026-02-25",77.802,-0.132,-0.17,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":641,"transactions":9,"vwap":1133},"2026-02-24",77.934,1.14,1.48,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":933,"volume":641,"transactions":9,"vwap":1138},"2026-02-23",76.794,-0.577,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":220,"volume":641,"transactions":9,"vwap":1142},"2026-02-20",77.371,0.511,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":395,"volume":641,"transactions":9,"vwap":1146},"2026-02-19",76.86,0.419,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":573,"volume":641,"transactions":9,"vwap":1150},"2026-02-18",76.441,-0.04,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":641,"transactions":9,"vwap":1154},"2026-02-17",76.481,-0.235,-0.31,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":641,"transactions":9,"vwap":1159},"2026-02-13",76.716,0.586,0.77,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":326,"volume":641,"transactions":9,"vwap":1164},"2026-02-12",76.13,-1.076,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":641,"transactions":9,"vwap":1168},"2026-02-11",77.206,0.878,1.15,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":641,"transactions":9,"vwap":1173},"2026-02-10",76.328,0.397,0.52,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":641,"transactions":9,"vwap":1178},"2026-02-09",75.931,1.183,1.58,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":641,"transactions":9,"vwap":1183},"2026-02-06",74.748,2.963,4.13,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":641,"transactions":9,"vwap":1188},"2026-02-05",71.785,-0.139,-0.19,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":933,"percent_change":1194,"volume":641,"transactions":9,"vwap":1193},"2026-02-04",71.924,-1.03,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":80,"volume":641,"transactions":9,"vwap":1197},"2026-02-03",72.674,-0.581,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":388,"volume":641,"transactions":9,"vwap":1201},"2026-02-02",73.255,0.591,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1139,"percent_change":80,"volume":641,"transactions":9,"vwap":1205},"2026-01-30",72.664,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":641,"transactions":9,"vwap":1208},"2026-01-29",73.241,0.132,0.18,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":641,"transactions":9,"vwap":1213},"2026-01-28",73.109,-0.245,-0.33,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":770,"percent_change":1219,"volume":641,"transactions":9,"vwap":1218},"2026-01-27",73.354,0.6,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1175,"volume":641,"transactions":9,"vwap":1222},"2026-01-26",72.92,0.379,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":100,"volume":641,"transactions":9,"vwap":1226},"2026-01-23",72.541,-0.217,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":455,"volume":641,"transactions":9,"vwap":1230},"2026-01-22",72.758,0.221,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":641,"transactions":9,"vwap":1234},"2026-01-21",72.537,1.053,1.47,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":641,"transactions":9,"vwap":1239},"2026-01-20",71.484,-1.954,-2.66,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":965,"volume":641,"transactions":9,"vwap":1244},"2026-01-16",73.438,0.543,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":696,"transactions":9,"vwap":1250},"2026-01-15",72.97,73.010002,72.895,0.947,1.32,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":484,"volume":641,"transactions":9,"vwap":1255},"2026-01-14",71.948,-0.692,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":641,"transactions":9,"vwap":1259},"2026-01-13",72.64,-0.207,-0.28,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":753,"volume":641,"transactions":9,"vwap":1264},"2026-01-12",72.847,0.328,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":689,"volume":641,"transactions":9,"vwap":1268},"2026-01-09",72.519,1.268,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1156,"volume":641,"transactions":9,"vwap":1272},"2026-01-08",71.251,-0.221,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":641,"transactions":9,"vwap":1276},"2026-01-07",71.472,-0.863,-1.19,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":867,"percent_change":463,"volume":641,"transactions":9,"vwap":1281},"2026-01-06",72.335,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":641,"transactions":9,"vwap":1284},"2026-01-05",71.775,0.504,0.71,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":266,"percent_change":1290,"volume":641,"transactions":9,"vwap":1289},"2026-01-02",71.271,2.02,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":954,"volume":641,"transactions":9,"vwap":1293},"2025-12-31",69.861,-0.501,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":902,"transactions":9,"vwap":1298},"2025-12-30",70.73,70.362,-0.181,-0.26,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":505,"volume":641,"transactions":9,"vwap":1303},"2025-12-29",70.543,-0.327,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":641,"transactions":9,"vwap":1307},"2025-12-26",70.87,0.187,0.26,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":641,"transactions":9,"vwap":1312},"2025-12-24",70.683,0.101,0.14,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":641,"transactions":9,"vwap":1317},"2025-12-23",70.582,0.581,0.83,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":388,"volume":641,"transactions":9,"vwap":1322},"2025-12-22",70.00099945,0.564,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":646,"volume":641,"transactions":9,"vwap":1326},"2025-12-19",69.437,0.748,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":819,"volume":641,"transactions":9,"vwap":1330},"2025-12-18",68.689,0.665,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":641,"transactions":9,"vwap":1334},"2025-12-17",68.024002,-1.621,-2.33,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":161,"volume":641,"transactions":9,"vwap":1339},"2025-12-16",69.645,-0.174,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":641,"transactions":9,"vwap":1343},"2025-12-15",69.819,-0.249,-0.36,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":641,"transactions":9,"vwap":1348},"2025-12-12",70.068001,-2.017,-2.8,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":476,"percent_change":640,"volume":696,"transactions":9,"vwap":1354},"2025-12-11",71.96,72.084999,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":641,"transactions":9,"vwap":1357},"2025-12-10",71.875,0.836,1.18,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1120,"volume":641,"transactions":9,"vwap":1362},"2025-12-09",71.039001,-0.457,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":640,"volume":641,"transactions":9,"vwap":1366},"2025-12-08",71.496,0.207,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":798,"volume":1373,"transactions":9,"vwap":1371},"2025-12-05",71.52,71.289,-0.073,8200,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":902,"transactions":9,"vwap":1377},"2025-12-04",71.298,71.362,0.088,0.12,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":902,"transactions":9,"vwap":1383},"2025-12-03",71.080002,71.274,0.338,0.48,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":641,"transactions":9,"vwap":1388},"2025-12-02",70.936,-0.079,-0.11,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":641,"transactions":9,"vwap":1393},"2025-12-01",71.014999,-0.56,-0.78,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":814,"volume":641,"transactions":9,"vwap":1399},"2025-11-28",71.41,71.575,0.192,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":626,"volume":641,"transactions":9,"vwap":1403},"2025-11-26",71.383,0.79,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":641,"transactions":9,"vwap":1407},"2025-11-25",70.593,0.985,1.42,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1236,"volume":641,"transactions":9,"vwap":1412},"2025-11-24",69.608,1.011,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":965,"volume":784,"transactions":9,"vwap":1417},"2025-11-21",67.998,68.597,0.503,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":641,"transactions":9,"vwap":1421},"2025-11-20",68.094002,-1.344,-1.94,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":641,"transactions":9,"vwap":1426},"2025-11-19",69.438,0.776,1.13,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":641,"transactions":9,"vwap":1431},"2025-11-18",68.662,-0.452,-0.65,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":641,"transactions":9,"vwap":1436},"2025-11-17",69.114,-0.731,-1.05,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1309,"volume":641,"transactions":9,"vwap":1441},"2025-11-14",69.845,0.183,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":713,"transactions":9,"vwap":1446},"2025-11-13",71.26,69.662,-1.711,-2.4,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1265,"percent_change":1452,"volume":641,"transactions":9,"vwap":1451},"2025-11-12",71.373,0.46,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":498,"volume":902,"transactions":9,"vwap":1455},"2025-11-11",71.044998,-0.653,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":713,"transactions":9,"vwap":1460},"2025-11-10",71.22,71.698,1.134,1.61,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":-6,"volume":852,"transactions":9,"vwap":1466},"2025-11-07",70,70.564,-0.002,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":696,"transactions":9,"vwap":1471},"2025-11-06",71.36,70.566,-0.797,-1.12,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1047,"volume":641,"transactions":9,"vwap":1476},"2025-11-05",71.363,0.093,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":641,"transactions":9,"vwap":1480},"2025-11-04",71.27,-1.039,-1.44,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":713,"transactions":9,"vwap":1486},"2025-11-03",72.357,72.309,-0.198,-0.27,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":641,"transactions":9,"vwap":1491},"2025-10-31",72.507,0.017,0.02,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":641,"transactions":9,"vwap":1496},"2025-10-30",72.49,-0.6,-0.82,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":793,"volume":641,"transactions":9,"vwap":1501},"2025-10-29",73.089996,0.229,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":902,"transactions":9,"vwap":1505},"2025-10-28",72.861,0.119,0.16,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":753,"volume":735,"transactions":9,"vwap":1511},"2025-10-27",73.080002,72.742,0.327,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":110,"volume":840,"transactions":9,"vwap":1516},"2025-10-24",71.97,72.415,0.737,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":641,"transactions":9,"vwap":1520},"2025-10-23",71.678,1.222,1.73,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":862,"volume":641,"transactions":9,"vwap":1525},"2025-10-22",70.456,-0.952,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":1507,"volume":641,"transactions":9,"vwap":1530},"2025-10-21",71.14,71.408,0.113,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1404,"volume":641,"transactions":9,"vwap":1534},"2025-10-20",71.295,0.562,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":640,"volume":641,"transactions":9,"vwap":1538},"2025-10-17",70.733,0.208,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":80,"volume":902,"transactions":9,"vwap":1542},"2025-10-16",70.525,-0.559,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":161,"volume":696,"transactions":9,"vwap":1546},"2025-10-15",71.084,-0.179,{"date":1549,"open":1529,"high":1550,"low":1529,"close":1550,"change":1551,"percent_change":161,"volume":713,"transactions":9,"vwap":1550},"2025-10-14",71.263,-0.177,{"date":1553,"open":1382,"high":1554,"low":1382,"close":1554,"change":1555,"percent_change":1036,"volume":696,"transactions":9,"vwap":1554},"2025-10-13",71.44,1.668,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":876,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-10-10",70.78,70.81,69.772,-2.31,1900,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":641,"transactions":9,"vwap":1565},"2025-10-09",71.421,-0.629,-0.87,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":850,"volume":641,"transactions":9,"vwap":1570},"2025-10-08",72.050003,1.108,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":641,"transactions":9,"vwap":1574},"2025-10-07",70.942,-0.84,-1.17,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":395,"volume":852,"transactions":9,"vwap":1580},"2025-10-06",71.895,71.782,0.39,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":856,"volume":641,"transactions":9,"vwap":1584},"2025-10-03",71.392,0.357,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1507,"volume":641,"transactions":9,"vwap":1588},"2025-10-02",71.035004,0.117,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":641,"transactions":9,"vwap":1592},"2025-10-01",70.918,0.076,0.11,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":641,"transactions":9,"vwap":1597},"2025-09-30",70.842,0.907,1.3,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":1210,"volume":902,"transactions":9,"vwap":1603},"2025-09-29",69.896,69.935,0.128,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":491,"volume":174,"transactions":9,"vwap":1608},"2025-09-26",69.765,69.807,69.68,0.482,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":641,"transactions":9,"vwap":1613},"2025-09-25",69.325,-0.239,-0.34,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":641,"transactions":9,"vwap":1618},"2025-09-24",69.564,-0.277,-0.4,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":641,"transactions":9,"vwap":1623},"2025-09-23",69.841,-0.372,-0.53,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1309,"volume":784,"transactions":9,"vwap":1629},"2025-09-22",69.715,70.213,0.182,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1488,"volume":641,"transactions":9,"vwap":1633},"2025-09-19",70.030998,-0.192,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1180,"volume":641,"transactions":9,"vwap":1637},"2025-09-18",70.223,1.092,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":641,"transactions":9,"vwap":1641},"2025-09-17",69.131,-0.621,-0.89,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1390,"percent_change":1647,"volume":641,"transactions":9,"vwap":1646},"2025-09-16",69.752,-0.16,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":695,"volume":641,"transactions":9,"vwap":1650},"2025-09-15",69.862,0.264,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":641,"transactions":9,"vwap":1654},"2025-09-12",69.598,-0.684,-0.97,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-09-11",70.437,69.97,70.282,0.302,0.43,4100,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":87,"percent_change":1252,"volume":1090,"transactions":9,"vwap":1668},"2025-09-10",69.84,69.98,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1643,"volume":641,"transactions":9,"vwap":1671},"2025-09-09",69.07,-0.622,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":641,"transactions":9,"vwap":1675},"2025-09-08",69.692,0.476,0.69,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":21,"volume":641,"transactions":9,"vwap":1680},"2025-09-05",69.216,0.502,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":641,"transactions":9,"vwap":1684},"2025-09-04",68.714,0.844,1.24,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1690},"2025-09-03",67.69,67.87,67.59,-0.432,-0.63,4200,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":105,"percent_change":1698,"volume":641,"transactions":9,"vwap":1697},"2025-09-02",68.302,-0.7,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":135,"volume":902,"transactions":9,"vwap":1702},"2025-08-29",68.775,68.782,-1.055,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1594,"volume":852,"transactions":9,"vwap":1707},"2025-08-28",69.65,69.837,0.077,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":469,"volume":641,"transactions":9,"vwap":1712},"2025-08-27",69.66,69.76,0.177,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":236,"volume":641,"transactions":9,"vwap":1716},"2025-08-26",69.583,0.519,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":696,"transactions":9,"vwap":1722},"2025-08-25",69.45,69.050003,69.064003,-0.397,-0.57,{"date":1726,"open":1727,"high":1660,"low":1728,"close":1728,"change":819,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-08-22",69.94,69.461,1.43,1200,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":115,"volume":641,"transactions":9,"vwap":1733},"2025-08-21",68.481,-0.218,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":713,"transactions":9,"vwap":1738},"2025-08-20",68.29,68.699,-0.343,-0.5,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1294,"percent_change":1745,"volume":902,"transactions":9,"vwap":1744},"2025-08-19",69.055,69.042,-0.72,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":358,"volume":641,"transactions":9,"vwap":1748},"2025-08-18",69.543,0.238,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":696,"transactions":9,"vwap":1753},"2025-08-15",69.825,69.305,-0.513,-0.73,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1619,"percent_change":1620,"volume":641,"transactions":9,"vwap":1758},"2025-08-14",69.818,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":45,"volume":641,"transactions":9,"vwap":1761},"2025-08-13",70.095001,-0.149,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":902,"transactions":9,"vwap":1766},"2025-08-12",70.29,70.244,0.834,1.2,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1261,"volume":641,"transactions":9,"vwap":1771},"2025-08-11",69.41,-0.194,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1083,"volume":641,"transactions":9,"vwap":1775},"2025-08-08",69.604,0.106,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":641,"transactions":9,"vwap":1779},"2025-08-07",69.498,0.399,0.58,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":641,"transactions":9,"vwap":1784},"2025-08-06",69.098999,-0.061,-0.09,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":641,"transactions":9,"vwap":1789},"2025-08-05",69.16,-1.113,-1.58,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":311,"volume":852,"transactions":9,"vwap":1795},"2025-08-04",69.71,70.273,1.047,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1016,"volume":641,"transactions":9,"vwap":1799},"2025-08-01",69.226,-0.921,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":498,"volume":641,"transactions":9,"vwap":1803},"2025-07-31",70.147,-0.647,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":641,"transactions":9,"vwap":1808},"2025-07-30",70.625,70.794,-0.141,-0.2,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":753,"volume":641,"transactions":9,"vwap":1813},"2025-07-29",70.935,0.32,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":36,"percent_change":1156,"volume":902,"transactions":9,"vwap":1818},"2025-07-28",70.58,70.615,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":491,"volume":713,"transactions":9,"vwap":1822},"2025-07-25",70.68,70.835,0.491,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1104,"percent_change":788,"volume":641,"transactions":9,"vwap":1826},"2025-07-24",70.344,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":1170,"volume":784,"transactions":9,"vwap":1830},"2025-07-23",69.54,69.733,69.53,0.795,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1299,"percent_change":1300,"volume":641,"transactions":9,"vwap":1835},"2025-07-22",68.938,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1215,"volume":641,"transactions":9,"vwap":1838},"2025-07-21",69.119,-0.231,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1809,"percent_change":1810,"volume":641,"transactions":9,"vwap":1843},"2025-07-18",69.39,69.35,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":341,"volume":902,"transactions":9,"vwap":1847},"2025-07-17",69.17,69.491,1.147,{"date":1850,"open":1851,"high":1852,"low":1690,"close":1852,"change":1853,"percent_change":505,"volume":1854,"transactions":9,"vwap":1852},"2025-07-16",67.88,68.344,-0.316,3700,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":793,"percent_change":753,"volume":641,"transactions":9,"vwap":1857},"2025-07-15",68.66,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":45,"percent_change":1156,"volume":1863,"transactions":9,"vwap":1862},"2025-07-14",68.099998,68.435,68.35,2100,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1210,"percent_change":1309,"volume":641,"transactions":9,"vwap":1866},"2025-07-11",68.56,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":149,"percent_change":1871,"volume":902,"transactions":9,"vwap":1870},"2025-07-10",68.74,68.38,-0.51,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":1409,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-07-09",67.98,68.73,67.929,2.11,1300,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":211,"percent_change":1488,"volume":641,"transactions":9,"vwap":1881},"2025-07-08",67.31,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":641,"transactions":9,"vwap":1884},"2025-07-07",67.49,-0.365,-0.54,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":641,"transactions":9,"vwap":1889},"2025-07-03",67.855,0.565,0.84,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1379,"percent_change":1210,"volume":641,"transactions":9,"vwap":1894},"2025-07-02",67.29,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1615,"percent_change":1740,"volume":742,"transactions":9,"vwap":1898},"2025-07-01",67.029999,67.17,67,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":771,"volume":641,"transactions":9,"vwap":1902},"2025-06-30",67.51,0.344,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":857,"volume":641,"transactions":9,"vwap":1906},"2025-06-27",67.166,0.415,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":641,"transactions":9,"vwap":1910},"2025-06-26",66.751,0.796,1.21,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":641,"transactions":9,"vwap":1915},"2025-06-25",65.955,-0.342,-0.52,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":641,"transactions":9,"vwap":1920},"2025-06-24",66.297,1.168,1.79,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":819,"volume":641,"transactions":9,"vwap":1925},"2025-06-23",65.129,0.631,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":211,"volume":713,"transactions":9,"vwap":1929},"2025-06-20",64.498,-0.118,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1047,"volume":641,"transactions":9,"vwap":1933},"2025-06-18",64.616,0.082,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":125,"volume":713,"transactions":9,"vwap":1937},"2025-06-17",64.534,-0.376,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":1031,"percent_change":1944,"volume":902,"transactions":9,"vwap":1942},"2025-06-16",64.81,64.91,64.73,0.82,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":912,"volume":641,"transactions":9,"vwap":1947},"2025-06-13",64.384,-0.963,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1160,"percent_change":645,"volume":902,"transactions":9,"vwap":1952},"2025-06-12",65.19,65.347,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":156,"volume":696,"transactions":9,"vwap":1957},"2025-06-11",65.080002,65.14,64.761,-0.153,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":641,"transactions":9,"vwap":1961},"2025-06-10",64.914,-0.006,-0.01,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":641,"transactions":9,"vwap":1966},"2025-06-09",64.92,0.122,0.19,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":641,"transactions":9,"vwap":1971},"2025-06-06",64.798,0.283,0.44,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":156,"volume":641,"transactions":9,"vwap":1976},"2025-06-05",64.515,-0.155,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":641,"transactions":9,"vwap":1980},"2025-06-04",64.67,0.341,0.53,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":1989,"volume":696,"transactions":9,"vwap":1986},"2025-06-03",64.28,64.329,64.25,0.885,1.39,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1493,"percent_change":580,"volume":641,"transactions":9,"vwap":1992},"2025-06-02",63.444,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1615,"volume":696,"transactions":9,"vwap":1996},"2025-05-30",63.11,63.424,-0.214,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1968,"volume":641,"transactions":9,"vwap":2000},"2025-05-29",63.638,0.118,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":1119,"percent_change":1395,"volume":641,"transactions":9,"vwap":2004},"2025-05-28",63.52,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":641,"transactions":9,"vwap":2007},"2025-05-27",64.017998,1.062,1.69,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":1130,"percent_change":1488,"volume":641,"transactions":9,"vwap":2012},"2025-05-23",62.956,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":580,"volume":902,"transactions":9,"vwap":2016},"2025-05-22",62.84,63.126,0.022,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":713,"transactions":9,"vwap":2021},"2025-05-21",63.21,63.104,-0.881,-1.38,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":1647,"volume":713,"transactions":9,"vwap":2026},"2025-05-20",63.985,-0.105,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":696,"transactions":9,"vwap":2031},"2025-05-19",63,64.089996,0.146,0.23,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":965,"volume":641,"transactions":9,"vwap":2036},"2025-05-16",63.944,0.468,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":965,"volume":902,"transactions":9,"vwap":2041},"2025-05-15",63.37,63.476,0.464,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":1963,"volume":902,"transactions":9,"vwap":2046},"2025-05-14",62.99,63.012001,-0.004,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":1170,"volume":641,"transactions":9,"vwap":2050},"2025-05-13",63.015999,0.717,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":674,"volume":1090,"transactions":9,"vwap":2055},"2025-05-12",61.89,62.299,1.55,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":149,"volume":852,"transactions":9,"vwap":2060},"2025-05-09",60.64,60.749,-0.212,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":902,"transactions":9,"vwap":2065},"2025-05-08",61.37,60.961,0.385,0.64,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2032,"percent_change":2072,"volume":713,"transactions":9,"vwap":2071},"2025-05-07",60.54,60.576,0.24,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":1745,"percent_change":565,"volume":713,"transactions":9,"vwap":2077},"2025-05-06",60.52,60.35,60.43,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":1539,"percent_change":358,"volume":1090,"transactions":9,"vwap":2082},"2025-05-05",61.19,61.41,61.15,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":1235,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-05-02",60.79,60.97,60.942,1.76,2000,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-05-01",59.7,60.07,59.889,0.569,0.96,3100,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":341,"volume":641,"transactions":9,"vwap":2100},"2025-04-30",59.32,0.979,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":395,"volume":696,"transactions":9,"vwap":2107},"2025-04-29",58.32,58.355,58.27,58.341,0.317,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":1809,"percent_change":156,"volume":641,"transactions":9,"vwap":2111},"2025-04-28",58.023998,{"date":2113,"open":176,"high":2114,"low":176,"close":2114,"change":2115,"percent_change":1379,"volume":2116,"transactions":9,"vwap":2114},"2025-04-25",58.165,0.071,2300,{"date":180,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":2119,"volume":641,"transactions":9,"vwap":2118},58.094002,0]