[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACSI":3,"homepage-market-summary":23,"stock-historical-ACSI":165},{"ticker":4,"date":5,"profile":6,"quote":11},"ACSI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"American Customer Satisfaction ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},74.545,75.0456,-0.5006,-0.67,307.353862,0,78.6393,24.32,1665.3860343766078,92.5,2488,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":18,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},54.61,292,106580.453529,35.38,"2025-04-21",[176,178,186,195,203,213,219,229,237,248,257,264,271,279,287,294,302,309,315,322,329,336,344,353,360,367,374,383,392,400,407,414,420,427,436,446,453,459,468,475,483,491,497,505,512,520,528,534,540,548,556,563,569,578,587,594,601,610,618,623,628,633,638,643,650,655,659,664,669,675,680,685,689,696,701,706,713,718,724,730,737,742,747,752,757,764,771,777,781,785,790,796,800,804,809,814,819,823,830,837,842,847,852,857,861,867,871,876,881,885,891,895,900,905,911,917,922,926,929,933,939,944,947,952,957,963,967,974,979,983,988,994,1001,1005,1010,1015,1020,1025,1029,1034,1038,1043,1047,1052,1056,1061,1068,1071,1077,1081,1087,1091,1096,1101,1106,1112,1119,1124,1129,1135,1140,1144,1148,1151,1156,1161,1166,1171,1176,1181,1185,1189,1193,1198,1203,1208,1212,1217,1220,1225,1230,1234,1238,1243,1247,1252,1256,1261,1269,1273,1276,1281,1285,1290,1294,1299,1303,1307,1311,1317,1323,1329,1336,1341,1346,1351,1354,1358,1363,1367,1372,1377,1379,1383,1387,1392,1396,1401,1406,1411,1415,1419,1424,1428,1432,1437,1441,1446,1450,1455,1460,1466,1470,1473,1479,1483,1487,1493,1498,1504,1508,1512,1515,1520,1524,1530,1534,1538,1542,1547,1551,1555,1560,1564,1568,1573,1579,1583,1588,1594,1601,1604,1608,1612,1616,1619,1623,1628,1632,1635,1638,1643,1647,1652,1656,1660,1664,1667,1671,1676,1680,1684,1688,1692,1696,1701,1705,1708,1712,1716,1720,1724,1730,1735,1739,1743,1747,1752,1756,1761,1765,1770,1773,1778,1782,1787,1792,1798,1802,1806,1810,1815,1819,1823,1827,1831,1836,1841,1845,1849,1853,1856,1861,1864,1868,1873,1878,1883,1886,1891,1895,1902,1907,1911,1915,1920,1924,1927,1931,1937,1942,1946,1950,1954,1958,1961,1965,1968,1971,1975,1980,1984,1988,1992,1996,1999,2004,2008,2011,2015,2020,2023,2028,2033,2039],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":45,"vwap":177},74.536,{"date":179,"open":180,"high":180,"low":13,"close":13,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",75.51,-0.43,-0.57,778.634,23,75.4557,{"date":187,"open":188,"high":189,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",75.26,75.4756,-0.3015,-0.4,882.734,31,75.3591,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-28",75.7771,-0.896,-1.17,28.647,20,76.0195,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-25",76.23,76.68,76.6731,0.502,0.66,306.647,24,76.3804,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":159,"percent_change":46,"volume":216,"transactions":217,"vwap":218},"2026-09-24",76.1711,38.633,26,76.1016,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-23",76.46,76.48,76.1411,-0.5902,-0.77,696.65,37,76.3988,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-22",76.7313,-0.7926,-1.02,31.634,25,77.1417,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",77.41,77.59,77.4,77.5239,0.8487,1.11,1918.646,34,77.4545,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":184,"vwap":256},"2026-09-18",76.59,76.71,76.6752,-0.4121,-0.53,1020.634,76.6977,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":217,"vwap":263},"2026-09-17",77.0873,0.3371,0.44,177.73,77.0109,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":235,"vwap":270},"2026-09-16",76.7502,-0.7383,-0.95,23.634,77.1874,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",77.4885,-0.6646,-0.85,36.646,22,77.9494,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":184,"vwap":286},"2026-09-14",77.975,78.1531,0.1556,0.2,136.658,77.9646,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":217,"vwap":293},"2026-09-11",77.9975,1.2275,1.6,21.338,77.8605,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":184,"vwap":301},"2026-09-10",76.86,76.77,-0.1693,-0.22,1029.634,76.8181,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":182,"volume":307,"transactions":217,"vwap":308},"2026-09-09",77.07,76.9393,-0.4428,291.714,77.0645,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":80,"volume":313,"transactions":184,"vwap":314},"2026-09-08",77.3821,-0.6319,34.876,77.4533,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":269,"transactions":320,"vwap":321},"2026-09-04",78.014,-0.6253,-0.8,19,78.2345,{"date":323,"open":324,"high":18,"low":324,"close":18,"change":325,"percent_change":326,"volume":327,"transactions":184,"vwap":328},"2026-09-03",78.13,0.9804,1.26,923.646,78.1356,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":201,"vwap":335},"2026-09-02",77.6589,1.0162,1.33,19.634,77.3985,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":235,"vwap":343},"2026-09-01",77,76.6427,-0.3589,-0.47,921.586044,76.9959,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":235,"vwap":352},"2026-08-31",77.02,77.0208,77.0016,-0.4596,-0.59,665.146,77.0259,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":217,"vwap":359},"2026-08-28",77.4612,0.5001,0.65,36.8642,77.3702,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":143,"volume":364,"transactions":365,"vwap":366},"2026-08-27",76.9611,-0.7186,98.697749,28,77.0099,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":277,"vwap":373},"2026-08-26",77.6797,0.0053,0.01,78.838,77.5846,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-25",77.48,77.6744,0.1337,0.17,308.783815,33,77.5081,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-24",77.47,77.5407,0.7358,0.96,332.095924,30,77.413,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":184,"vwap":399},"2026-08-21",76.73,76.8049,0.28,0.37,215.972683,76.7385,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":320,"vwap":406},"2026-08-20",76.5249,-0.8134,-1.05,30.634,76.6876,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":277,"vwap":413},"2026-08-19",77.3383,-0.0892,-0.12,48.826,77.5599,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":31,"volume":418,"transactions":211,"vwap":419},"2026-08-18",77.4275,0.1465,58.611559,77.4797,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":227,"vwap":426},"2026-08-17",77.281,-0.8582,-1.1,187.646,77.307,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-14",78.26,78.1392,-0.0599,-0.08,226.16,35,78.2635,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",78.07,78.32,78.1991,0.518,0.67,693.837,44,78.2654,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":235,"vwap":452},"2026-08-12",77.6811,0.4168,0.54,22.75,77.5217,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":341,"volume":457,"transactions":235,"vwap":458},"2026-08-11",77.2643,-0.3667,24.174,77.4556,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-10",77.32,77.631,-0.0486,-0.06,1264.716417,43,77.3654,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":211,"vwap":474},"2026-08-07",77.6796,0.43,0.56,82.935,77.1107,{"date":476,"open":240,"high":240,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",77.2496,-0.2184,-0.28,377.353051,32,77.5152,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-05",77.468,-0.1002,-0.13,22.634,18,77.5545,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":471,"volume":495,"transactions":201,"vwap":496},"2026-08-04",77.5682,0.3289,21.17,77.2638,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":235,"vwap":504},"2026-08-03",77.1,77.2393,1.0886,1.43,218.646,77.1021,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":201,"vwap":511},"2026-07-31",76.1507,0.1607,0.21,27.491628,75.9223,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":217,"vwap":519},"2026-07-30",75.64,75.99,-0.1605,-0.21,359.634,75.7589,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":277,"vwap":527},"2026-07-29",77.34,76.1505,-0.8223,-1.07,543.210071,76.9679,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":73,"volume":532,"transactions":201,"vwap":533},"2026-07-28",76.9728,0.8326,85.647,76.9001,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":442,"volume":538,"transactions":489,"vwap":539},"2026-07-27",76.1402,0.5041,50.647,76.3458,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":277,"vwap":547},"2026-07-24",74.68,75.6361,0.9495,1.27,127.666,74.8218,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":45,"vwap":555},"2026-07-23",74.99,74.6866,-1.4201,-1.87,174.754046,74.9814,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":184,"vwap":562},"2026-07-22",76.1067,0.2887,0.38,47.634,76.1018,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":396,"volume":567,"transactions":320,"vwap":568},"2026-07-21",75.818,0.2146,20.8815,75.7904,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",76.06,75.6034,-0.4559,-0.6,804.88356,36,75.8978,{"date":579,"open":580,"high":222,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-17",76.269,76.0593,-0.6641,-0.87,1236.821578,52,76.3538,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":235,"vwap":593},"2026-07-16",76.7234,0.2518,0.33,44.698,76.9791,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":464,"volume":598,"transactions":599,"vwap":600},"2026-07-15",76.4716,-0.0464,113.028,29,76.4763,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":246,"vwap":609},"2026-07-14",76.45,76.518,76.37,0.4335,0.57,1355.375842,76.4239,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":320,"vwap":617},"2026-07-13",76.19,76.0845,-0.1465,-0.19,120.647,76.2334,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":39,"volume":168,"transactions":9,"vwap":621},"2026-07-10",76.16,76.231,0.236,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":209,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-09",75.995,0.88,100,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":627,"transactions":9,"vwap":630},"2026-07-08",75.335,-0.473,-0.62,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":627,"transactions":9,"vwap":635},"2026-07-07",75.808,0.36,0.48,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":627,"transactions":9,"vwap":640},"2026-07-06",75.448,0.521,0.7,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":487,"volume":649,"transactions":9,"vwap":646},"2026-07-02",74.83,74.927,74.645,-0.094,1200,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":627,"transactions":9,"vwap":652},"2026-07-01",75.021004,0.976,1.32,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":31,"volume":627,"transactions":9,"vwap":657},"2026-06-30",74.044998,0.139,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":627,"transactions":9,"vwap":661},"2026-06-29",73.906,0.507,0.69,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":627,"transactions":9,"vwap":666},"2026-06-26",73.399,0.384,0.53,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":627,"transactions":9,"vwap":672},"2026-06-25",73.525,73.014999,-0.782,-1.06,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":627,"transactions":9,"vwap":677},"2026-06-24",73.797,0.048,0.07,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":138,"volume":684,"transactions":9,"vwap":682},"2026-06-23",73.749,0.449,200,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":87,"volume":627,"transactions":9,"vwap":687},"2026-06-22",73.3,-0.519,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-18",74.19,73.819,0.119,0.16,1300,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":684,"transactions":9,"vwap":698},"2026-06-17",73.7,-0.993,-1.33,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":46,"volume":627,"transactions":9,"vwap":704},"2026-06-16",74.87,74.693,0.032,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-15",74.85,74.661,0.726,0.98,300,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":357,"volume":684,"transactions":9,"vwap":716},"2026-06-12",74.019997,73.935,0.476,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":712,"transactions":9,"vwap":721},"2026-06-11",72.6,73.459,0.816,1.12,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":627,"transactions":9,"vwap":727},"2026-06-10",73.089996,72.643,-0.537,-0.73,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-09",72.58,73.18,-0.015,-0.02,400,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":627,"transactions":9,"vwap":739},"2026-06-08",73.195,-0.231,-0.31,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":627,"transactions":9,"vwap":744},"2026-06-05",73.426,-0.472,-0.64,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":684,"transactions":9,"vwap":749},"2026-06-04",73.898,0.759,1.04,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":627,"transactions":9,"vwap":754},"2026-06-03",73.139,-0.676,-0.92,{"date":758,"open":715,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-02",74.195,73.815,-1.11,-1.48,1800,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-01",74.46,74.925,0.366,0.49,700,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-29",74.559,1.368,1.87,600,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":472,"volume":627,"transactions":9,"vwap":779},"2026-05-28",73.191,0.404,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":261,"volume":627,"transactions":9,"vwap":783},"2026-05-27",72.787,0.318,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":627,"transactions":9,"vwap":787},"2026-05-26",72.469,0.186,0.26,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":684,"transactions":9,"vwap":793},"2026-05-22",72.33,72.283,0.932,1.31,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":59,"volume":627,"transactions":9,"vwap":798},"2026-05-21",71.351,0.294,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":167,"volume":627,"transactions":9,"vwap":802},"2026-05-20",71.056999,0.703,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":627,"transactions":9,"vwap":806},"2026-05-19",70.354,-0.458,-0.65,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":627,"transactions":9,"vwap":811},"2026-05-18",70.812,0.168,0.24,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":627,"transactions":9,"vwap":816},"2026-05-15",70.644,-0.383,-0.54,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":694,"volume":627,"transactions":9,"vwap":821},"2026-05-14",71.027,0.117,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-13",70.75,70.91,0.095,0.13,800,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-12",70.69,70.815,0.514,0.73,500,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":627,"transactions":9,"vwap":839},"2026-05-11",70.301,-0.873,-1.23,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":627,"transactions":9,"vwap":844},"2026-05-08",71.174,0.775,1.1,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":627,"transactions":9,"vwap":849},"2026-05-07",70.399,-0.488,-0.69,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":627,"transactions":9,"vwap":854},"2026-05-06",70.887,1.172,1.68,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":138,"volume":627,"transactions":9,"vwap":859},"2026-05-05",69.715,0.422,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":674,"volume":866,"transactions":9,"vwap":864},"2026-05-04",69.79,69.293,-0.745,1400,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":432,"volume":627,"transactions":9,"vwap":869},"2026-05-01",70.038002,-0.058,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":627,"transactions":9,"vwap":873},"2026-04-30",70.096001,0.751,1.08,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":627,"transactions":9,"vwap":878},"2026-04-29",69.345,0.056,0.08,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":99,"volume":627,"transactions":9,"vwap":883},"2026-04-28",69.289,0.075,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":627,"transactions":9,"vwap":888},"2026-04-27",69.235,69.214,-0.111,-0.16,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":284,"volume":627,"transactions":9,"vwap":893},"2026-04-24",69.325,0.14,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":517,"volume":684,"transactions":9,"vwap":898},"2026-04-23",69.050003,69.185,-0.143,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":627,"transactions":9,"vwap":902},"2026-04-22",69.328,-0.036,-0.05,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":684,"transactions":9,"vwap":908},"2026-04-21",69.61,69.364,-0.29,-0.42,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":627,"transactions":9,"vwap":914},"2026-04-20",69.47,69.654,0.172,0.25,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":627,"transactions":9,"vwap":919},"2026-04-17",69.482,0.787,1.15,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":164,"volume":627,"transactions":9,"vwap":924},"2026-04-16",68.695,0.29,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":636,"percent_change":668,"volume":627,"transactions":9,"vwap":928},"2026-04-15",68.405,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":94,"volume":627,"transactions":9,"vwap":931},"2026-04-14",68.044998,0.704,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":684,"transactions":9,"vwap":936},"2026-04-13",66.83,67.341,0.545,0.82,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":627,"transactions":9,"vwap":941},"2026-04-10",66.796,-0.564,-0.84,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":769,"percent_change":835,"volume":627,"transactions":9,"vwap":946},"2026-04-09",67.36,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":627,"transactions":9,"vwap":949},"2026-04-08",66.87,1.615,2.47,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":99,"volume":627,"transactions":9,"vwap":955},"2026-04-07",64.88,65.255,0.072,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":684,"transactions":9,"vwap":960},"2026-04-06",64.71,65.183,0.304,0.47,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":396,"volume":627,"transactions":9,"vwap":965},"2026-04-02",64.879,0.182,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-01",64.56,64.697,0.194,0.3,1100,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":627,"transactions":9,"vwap":976},"2026-03-31",64.503,1.404,2.23,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":46,"volume":627,"transactions":9,"vwap":981},"2026-03-30",63.098999,0.027,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":627,"transactions":9,"vwap":985},"2026-03-27",63.071999,-1.282,-1.99,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":168,"transactions":9,"vwap":991},"2026-03-26",64.9,64.354,-0.907,-1.39,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":695,"transactions":9,"vwap":998},"2026-03-25",65.47,65.17,65.261,0.604,0.93,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":46,"volume":627,"transactions":9,"vwap":1003},"2026-03-24",64.657,0.028,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":94,"volume":684,"transactions":9,"vwap":1008},"2026-03-23",64.26,64.629,0.674,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":627,"transactions":9,"vwap":1012},"2026-03-20",63.955,-0.617,-0.96,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":627,"transactions":9,"vwap":1017},"2026-03-19",64.572,0.146,0.23,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":627,"transactions":9,"vwap":1022},"2026-03-18",64.426,-1.093,-1.67,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":509,"volume":627,"transactions":9,"vwap":1027},"2026-03-17",65.519,0.137,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":627,"transactions":9,"vwap":1031},"2026-03-16",65.382,0.498,0.77,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":910,"volume":627,"transactions":9,"vwap":1036},"2026-03-13",64.884,-0.272,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":627,"transactions":9,"vwap":1040},"2026-03-12",65.156,-1.001,-1.51,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":615,"volume":627,"transactions":9,"vwap":1045},"2026-03-11",66.157,-0.128,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":627,"transactions":9,"vwap":1049},"2026-03-10",66.285,-0.162,-0.24,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":916,"volume":627,"transactions":9,"vwap":1054},"2026-03-09",66.447,0.167,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":525,"volume":736,"transactions":9,"vwap":1059},"2026-03-06",66.13,66.28,-0.72,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":763,"transactions":9,"vwap":1065},"2026-03-05",67.32,66.96,67,-0.655,-0.97,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":916,"percent_change":397,"volume":627,"transactions":9,"vwap":1070},"2026-03-04",67.655,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":712,"transactions":9,"vwap":1074},"2026-03-03",66.745,67.405,-0.313,-0.46,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":88,"volume":627,"transactions":9,"vwap":1079},"2026-03-02",67.718,-0.138,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":736,"transactions":9,"vwap":1084},"2026-02-27",67.53,67.856,0.538,0.8,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1019,"volume":627,"transactions":9,"vwap":1089},"2026-02-26",67.318,0.155,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":627,"transactions":9,"vwap":1093},"2026-02-25",67.163,0.591,0.89,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":627,"transactions":9,"vwap":1098},"2026-02-24",66.572,0.515,0.78,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1023,"percent_change":1105,"volume":712,"transactions":9,"vwap":1104},"2026-02-23",65.98,66.056999,-1.63,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":770,"transactions":9,"vwap":1109},"2026-02-20",66.77,67.15,0.646,0.97,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":168,"transactions":9,"vwap":1116},"2026-02-19",66.53,66.44,66.504,-0.252,-0.38,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":627,"transactions":9,"vwap":1121},"2026-02-18",66.756,0.266,0.4,{"date":1125,"open":1126,"high":1127,"low":1058,"close":1127,"change":1128,"percent_change":397,"volume":168,"transactions":9,"vwap":1127},"2026-02-17",66.24,66.49,0.243,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":371,"volume":829,"transactions":9,"vwap":1133},"2026-02-13",66.5,66.19,66.247,0.007,{"date":1136,"open":1137,"high":1114,"low":1126,"close":1126,"change":1138,"percent_change":1139,"volume":168,"transactions":9,"vwap":1126},"2026-02-12",66.51,-0.91,-1.36,{"date":1141,"open":1109,"high":1109,"low":1109,"close":1109,"change":1142,"percent_change":1143,"volume":627,"transactions":9,"vwap":1109},"2026-02-11",-0.341,-0.51,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":341,"volume":627,"transactions":9,"vwap":1146},"2026-02-10",67.491,-0.316,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1050,"percent_change":1051,"volume":627,"transactions":9,"vwap":1150},"2026-02-09",67.807,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":627,"transactions":9,"vwap":1153},"2026-02-06",67.969,0.761,1.13,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":627,"transactions":9,"vwap":1158},"2026-02-05",67.208,-0.811,-1.19,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":627,"transactions":9,"vwap":1163},"2026-02-04",68.018997,0.302,0.45,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":371,"volume":836,"transactions":9,"vwap":1169},"2026-02-03",67.61,67.717,0.008,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":627,"transactions":9,"vwap":1173},"2026-02-02",67.709,0.686,1.02,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":627,"transactions":9,"vwap":1178},"2026-01-30",67.023003,-0.075,-0.11,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1100,"volume":627,"transactions":9,"vwap":1183},"2026-01-29",67.098,0.52,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1143,"volume":627,"transactions":9,"vwap":1187},"2026-01-28",66.578,-0.343,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1138,"volume":627,"transactions":9,"vwap":1191},"2026-01-27",66.921,-0.613,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":627,"transactions":9,"vwap":1195},"2026-01-26",67.534,0.15,0.22,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":99,"volume":736,"transactions":9,"vwap":1201},"2026-01-23",67.324,67.384,0.076,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":627,"transactions":9,"vwap":1205},"2026-01-22",67.308,0.421,0.63,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":442,"volume":627,"transactions":9,"vwap":1210},"2026-01-21",66.887,0.444,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":627,"transactions":9,"vwap":1214},"2026-01-20",66.443,-1.212,-1.79,{"date":1218,"open":1070,"high":1070,"low":1070,"close":1070,"change":1219,"percent_change":1051,"volume":627,"transactions":9,"vwap":1070},"2026-01-16",-0.165,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":684,"transactions":9,"vwap":1222},"2026-01-15",67.82,0.078,0.12,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":684,"transactions":9,"vwap":1227},"2026-01-14",67.742,-0.277,-0.41,{"date":1231,"open":1232,"high":1232,"low":1163,"close":1163,"change":1233,"percent_change":254,"volume":712,"transactions":9,"vwap":1163},"2026-01-13",68.065002,-0.36,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":679,"volume":627,"transactions":9,"vwap":1236},"2026-01-12",68.379,0.049,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":712,"transactions":9,"vwap":1240},"2026-01-09",68.33,0.399,0.59,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1095,"volume":627,"transactions":9,"vwap":1245},"2026-01-08",67.931,0.6,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":627,"transactions":9,"vwap":1249},"2026-01-07",67.331,-0.334,-0.49,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1207,"volume":627,"transactions":9,"vwap":1254},"2026-01-06",67.665,0.424,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":627,"transactions":9,"vwap":1258},"2026-01-05",67.241,0.567,0.85,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-01-02",66.7,66.81,66.674,-0.025,-0.04,2200,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":181,"volume":627,"transactions":9,"vwap":1271},"2025-12-31",66.699,-0.287,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":159,"percent_change":46,"volume":684,"transactions":9,"vwap":1275},"2025-12-30",66.986,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1051,"volume":684,"transactions":9,"vwap":1279},"2025-12-29",67.022003,66.956,-0.163,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":828,"volume":627,"transactions":9,"vwap":1283},"2025-12-26",67.119,0.086,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":627,"transactions":9,"vwap":1287},"2025-12-24",67.032997,-0.214,-0.32,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":880,"volume":627,"transactions":9,"vwap":1292},"2025-12-23",67.247,0.052,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":627,"transactions":9,"vwap":1296},"2025-12-22",67.195,0.228,0.34,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1267,"volume":627,"transactions":9,"vwap":1301},"2025-12-19",66.967,-0.029,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":396,"volume":627,"transactions":9,"vwap":1305},"2025-12-18",66.996,0.187,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1060,"volume":627,"transactions":9,"vwap":1309},"2025-12-17",66.809,-0.484,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":776,"transactions":9,"vwap":1314},"2025-12-16",67.24,67.293,-0.115,-0.17,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":109,"percent_change":1267,"volume":1322,"transactions":9,"vwap":1321},"2025-12-15",67.44,67.265,67.408,2100,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":684,"transactions":9,"vwap":1326},"2025-12-12",67.54,67.438,-0.249,-0.37,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1019,"volume":1335,"transactions":9,"vwap":1333},"2025-12-11",67.645,67.71,67.687,0.158,1600,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":124,"volume":736,"transactions":9,"vwap":1339},"2025-12-10",67.029999,67.529,0.662,{"date":1342,"open":1109,"high":1109,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":770,"transactions":9,"vwap":1343},"2025-12-09",66.867,-0.203,-0.3,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":729,"volume":973,"transactions":9,"vwap":1349},"2025-12-08",67.080002,67.07,-0.496,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":780,"percent_change":1246,"volume":684,"transactions":9,"vwap":1353},"2025-12-05",67.566,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1180,"volume":627,"transactions":9,"vwap":1356},"2025-12-04",67.162,-0.073,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":627,"transactions":9,"vwap":1360},"2025-12-03",67.235,0.183,0.27,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1196,"volume":627,"transactions":9,"vwap":1365},"2025-12-02",67.052002,0.098,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":627,"transactions":9,"vwap":1369},"2025-12-01",66.954,-0.371,-0.55,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":627,"transactions":9,"vwap":1374},"2025-11-28",67.325,0.339,0.51,{"date":1378,"open":1275,"high":1275,"low":1275,"close":1275,"change":1094,"percent_change":1095,"volume":627,"transactions":9,"vwap":1275},"2025-11-26",{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":502,"volume":627,"transactions":9,"vwap":1381},"2025-11-25",66.395,0.933,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":626,"volume":627,"transactions":9,"vwap":1385},"2025-11-24",65.462,0.574,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":627,"transactions":9,"vwap":1389},"2025-11-21",64.888,1.119,1.75,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1014,"volume":627,"transactions":9,"vwap":1394},"2025-11-20",63.769,-0.618,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":684,"transactions":9,"vwap":1398},"2025-11-19",64.387,-0.219,-0.34,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1345,"volume":712,"transactions":9,"vwap":1404},"2025-11-18",64.74,64.606,-0.195,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":684,"transactions":9,"vwap":1408},"2025-11-17",64.801,-0.83,-1.26,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":182,"volume":627,"transactions":9,"vwap":1413},"2025-11-14",65.631,-0.373,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1066,"percent_change":1418,"volume":684,"transactions":9,"vwap":1417},"2025-11-13",66.0039978,-0.98,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":379,"volume":712,"transactions":9,"vwap":1422},"2025-11-12",66.88,66.659,0.115,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":164,"percent_change":1427,"volume":627,"transactions":9,"vwap":1426},"2025-11-11",66.544,0.64,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1298,"volume":627,"transactions":9,"vwap":1430},"2025-11-10",66.124,0.226,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":627,"transactions":9,"vwap":1434},"2025-11-07",65.898,0.499,0.76,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":808,"volume":627,"transactions":9,"vwap":1439},"2025-11-06",65.399,-0.431,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":627,"transactions":9,"vwap":1443},"2025-11-05",65.83,0.015,0.02,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":341,"volume":627,"transactions":9,"vwap":1448},"2025-11-04",65.815,-0.312,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":712,"transactions":9,"vwap":1452},"2025-11-03",66.127,-0.294,-0.44,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":627,"transactions":9,"vwap":1457},"2025-10-31",66.421,0.215,0.32,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":225,"volume":1465,"transactions":9,"vwap":1463},"2025-10-30",66.735,66.206,-0.514,1700,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":15,"volume":627,"transactions":9,"vwap":1468},"2025-10-29",66.72,-0.451,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1280,"percent_change":1051,"volume":627,"transactions":9,"vwap":1472},"2025-10-28",67.171,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":836,"transactions":9,"vwap":1476},"2025-10-27",67.16,67.334,0.612,0.92,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1207,"volume":627,"transactions":9,"vwap":1481},"2025-10-24",66.722,0.415,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":114,"volume":627,"transactions":9,"vwap":1485},"2025-10-23",66.307,-0.222,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":627,"transactions":9,"vwap":1490},"2025-10-22",66.73,66.529,-0.553,-0.82,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":684,"transactions":9,"vwap":1495},"2025-10-21",67.082001,0.555,0.83,{"date":1499,"open":1137,"high":1500,"low":1137,"close":1501,"change":1502,"percent_change":1503,"volume":836,"transactions":9,"vwap":1501},"2025-10-20",66.56,66.527,0.573,0.87,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":164,"percent_change":1427,"volume":776,"transactions":9,"vwap":1507},"2025-10-17",65.86,65.954,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1067,"volume":627,"transactions":9,"vwap":1510},"2025-10-16",65.534,-0.641,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":916,"percent_change":560,"volume":627,"transactions":9,"vwap":1514},"2025-10-15",66.175,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":560,"volume":684,"transactions":9,"vwap":1518},"2025-10-14",66.16,65.925,0.248,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":244,"volume":627,"transactions":9,"vwap":1522},"2025-10-13",65.677,0.721,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":776,"transactions":9,"vwap":1527},"2025-10-10",65.87,64.956,-1.255,-1.9,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":910,"volume":627,"transactions":9,"vwap":1532},"2025-10-09",66.211,-0.281,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":59,"volume":684,"transactions":9,"vwap":1536},"2025-10-08",66.492,0.274,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":88,"volume":627,"transactions":9,"vwap":1540},"2025-10-07",66.218,-0.131,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":65,"volume":776,"transactions":9,"vwap":1545},"2025-10-06",66.18,66.349,0.036,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":509,"volume":627,"transactions":9,"vwap":1549},"2025-10-03",66.313,0.138,{"date":1552,"open":1514,"high":1514,"low":1514,"close":1514,"change":1553,"percent_change":1554,"volume":712,"transactions":9,"vwap":1514},"2025-10-02",-0.049,-0.07,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":627,"transactions":9,"vwap":1557},"2025-10-01",66.224,-0.26,-0.39,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":46,"volume":627,"transactions":9,"vwap":1562},"2025-09-30",66.484,0.025,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":789,"volume":627,"transactions":9,"vwap":1566},"2025-09-29",66.459,0.173,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":637,"volume":712,"transactions":9,"vwap":1571},"2025-09-26",66.26,66.286,0.319,{"date":1574,"open":1526,"high":1575,"low":1526,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-09-25",65.967,-0.095,-0.14,900,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1400,"volume":627,"transactions":9,"vwap":1581},"2025-09-24",66.061996,-0.226,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":627,"transactions":9,"vwap":1585},"2025-09-23",66.288,-0.007,-0.01,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1051,"volume":1593,"transactions":9,"vwap":1591},"2025-09-22",66.33,66.295,-0.159,3000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":150,"volume":1335,"transactions":9,"vwap":1599},"2025-09-19",66.43,66.489,66.378,66.454,0.121,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1586,"percent_change":1587,"volume":627,"transactions":9,"vwap":1603},"2025-09-18",66.333,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":509,"volume":627,"transactions":9,"vwap":1606},"2025-09-17",66.34,0.141,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1577,"volume":627,"transactions":9,"vwap":1610},"2025-09-16",66.199,-0.092,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":668,"volume":627,"transactions":9,"vwap":1614},"2025-09-15",66.291,0.348,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1554,"percent_change":1180,"volume":627,"transactions":9,"vwap":1618},"2025-09-12",65.943,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1100,"volume":627,"transactions":9,"vwap":1621},"2025-09-11",66.013,0.511,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":627,"transactions":9,"vwap":1625},"2025-09-10",65.502,-0.769,-1.16,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":464,"volume":627,"transactions":9,"vwap":1630},"2025-09-09",66.271,-0.038,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1553,"percent_change":1554,"volume":627,"transactions":9,"vwap":1634},"2025-09-08",66.309,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":191,"percent_change":574,"volume":627,"transactions":9,"vwap":1637},"2025-09-05",66.358,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":684,"transactions":9,"vwap":1640},"2025-09-04",66.758,0.566,0.86,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":626,"volume":627,"transactions":9,"vwap":1645},"2025-09-03",66.192,0.575,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":1316,"volume":712,"transactions":9,"vwap":1650},"2025-09-02",65.19,65.617,-0.109,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":15,"volume":627,"transactions":9,"vwap":1654},"2025-08-29",65.726,-0.446,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":284,"volume":684,"transactions":9,"vwap":1658},"2025-08-28",66.172,0.131,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1519,"percent_change":560,"volume":836,"transactions":9,"vwap":1663},"2025-08-27",66.010002,66.041,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":966,"percent_change":396,"volume":684,"transactions":9,"vwap":1666},"2025-08-26",65.793,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1559,"volume":712,"transactions":9,"vwap":1669},"2025-08-25",65.611,-0.254,{"date":1672,"open":1506,"high":1673,"low":1506,"close":1673,"change":1674,"percent_change":1675,"volume":836,"transactions":9,"vwap":1673},"2025-08-22",65.865,0.776,1.19,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1251,"volume":627,"transactions":9,"vwap":1678},"2025-08-21",65.088997,-0.321,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":114,"volume":684,"transactions":9,"vwap":1682},"2025-08-20",65.41,-0.216,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":517,"volume":684,"transactions":9,"vwap":1686},"2025-08-19",65.626,-0.136,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":109,"volume":684,"transactions":9,"vwap":1690},"2025-08-18",65.762,-0.018,{"date":1693,"open":1506,"high":1694,"low":1695,"close":1695,"change":884,"percent_change":99,"volume":836,"transactions":9,"vwap":1695},"2025-08-15",65.935,65.78,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":884,"percent_change":99,"volume":1465,"transactions":9,"vwap":1700},"2025-08-14",65.66,65.72,65.705,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":607,"volume":627,"transactions":9,"vwap":1703},"2025-08-13",65.63,0.369,{"date":1706,"open":998,"high":998,"low":998,"close":998,"change":1000,"percent_change":1707,"volume":627,"transactions":9,"vwap":998},"2025-08-12",1.45,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":615,"volume":627,"transactions":9,"vwap":1710},"2025-08-11",64.331,-0.125,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":471,"volume":627,"transactions":9,"vwap":1714},"2025-08-08",64.456,0.273,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":813,"volume":627,"transactions":9,"vwap":1718},"2025-08-07",64.183,0.153,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":962,"percent_change":1723,"volume":627,"transactions":9,"vwap":1722},"2025-08-06",64.029999,0.74,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":684,"transactions":9,"vwap":1727},"2025-08-05",63.53,63.56,-0.175,-0.27,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":654,"volume":712,"transactions":9,"vwap":1733},"2025-08-04",63.51,63.735,0.829,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1216,"volume":627,"transactions":9,"vwap":1737},"2025-08-01",62.906,-1.149,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":371,"volume":712,"transactions":9,"vwap":1741},"2025-07-31",64.055,0.005,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":150,"volume":736,"transactions":9,"vwap":1745},"2025-07-30",64.050003,0.118,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":191,"volume":776,"transactions":9,"vwap":1750},"2025-07-29",64,63.932,-0.257,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1328,"volume":627,"transactions":9,"vwap":1754},"2025-07-28",64.189,-0.241,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":813,"percent_change":397,"volume":649,"transactions":9,"vwap":1760},"2025-07-25",64.42,64.449,64.43,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":904,"volume":684,"transactions":9,"vwap":1763},"2025-07-24",64.19,-0.032,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":627,"transactions":9,"vwap":1767},"2025-07-23",64.222,0.296,0.46,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":822,"percent_change":150,"volume":712,"transactions":9,"vwap":1772},"2025-07-22",63.926,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":627,"transactions":9,"vwap":1775},"2025-07-21",63.809,0.352,0.55,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1246,"volume":627,"transactions":9,"vwap":1780},"2025-07-18",63.457,0.379,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":962,"volume":684,"transactions":9,"vwap":1785},"2025-07-17",63.0099983,63.077999,0.293,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":890,"volume":866,"transactions":9,"vwap":1790},"2025-07-16",62.65,62.785,-0.1,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":836,"transactions":9,"vwap":1795},"2025-07-15",62.98,62.885,-0.573,-0.9,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":284,"volume":627,"transactions":9,"vwap":1800},"2025-07-14",63.458,0.128,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1729,"volume":684,"transactions":9,"vwap":1804},"2025-07-11",63.33,-0.169,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1362,"volume":627,"transactions":9,"vwap":1808},"2025-07-10",63.499,0.171,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":627,"transactions":9,"vwap":1812},"2025-07-09",63.328,0.035,0.06,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":299,"volume":627,"transactions":9,"vwap":1817},"2025-07-08",63.293,-0.139,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":583,"volume":627,"transactions":9,"vwap":1821},"2025-07-07",63.432,-0.554,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1207,"volume":627,"transactions":9,"vwap":1825},"2025-07-03",63.986,0.403,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":411,"volume":627,"transactions":9,"vwap":1829},"2025-07-02",63.583,-0.076,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":627,"transactions":9,"vwap":1833},"2025-07-01",63.659,0.225,0.35,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1246,"volume":1578,"transactions":9,"vwap":1839},"2025-06-30",63.09,63.434,0.377,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1033,"volume":627,"transactions":9,"vwap":1843},"2025-06-27",63.056999,0.479,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1723,"volume":627,"transactions":9,"vwap":1847},"2025-06-26",62.578,0.459,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":632,"volume":627,"transactions":9,"vwap":1851},"2025-06-25",62.119,-0.389,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":799,"percent_change":962,"volume":627,"transactions":9,"vwap":1855},"2025-06-24",62.508,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":627,"transactions":9,"vwap":1858},"2025-06-23",62.214,0.702,1.14,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":903,"percent_change":464,"volume":627,"transactions":9,"vwap":1863},"2025-06-20",61.512,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":99,"volume":627,"transactions":9,"vwap":1866},"2025-06-18",61.548,0.067,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":627,"transactions":9,"vwap":1870},"2025-06-17",61.481,-0.441,-0.71,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":627,"transactions":9,"vwap":1875},"2025-06-16",61.922,0.582,0.95,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":627,"transactions":9,"vwap":1880},"2025-06-13",61.34,-0.647,-1.04,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":735,"percent_change":109,"volume":627,"transactions":9,"vwap":1885},"2025-06-12",61.987,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":627,"transactions":9,"vwap":1888},"2025-06-11",62.007,-0.538,-0.86,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":164,"volume":627,"transactions":9,"vwap":1893},"2025-06-10",62.545,0.264,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":870,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-06-09",62.28,62.3,62.281,-0.09,2600,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":627,"transactions":9,"vwap":1904},"2025-06-06",62.339,0.969,1.58,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":674,"volume":684,"transactions":9,"vwap":1909},"2025-06-05",61.37,-0.658,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1051,"volume":627,"transactions":9,"vwap":1913},"2025-06-04",62.028,-0.148,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":379,"volume":712,"transactions":9,"vwap":1918},"2025-06-03",62.2,62.176,0.105,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":560,"volume":627,"transactions":9,"vwap":1922},"2025-06-02",62.070999,0.235,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1085,"percent_change":626,"volume":627,"transactions":9,"vwap":1926},"2025-05-30",61.836,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1867,"percent_change":99,"volume":684,"transactions":9,"vwap":1930},"2025-05-29",61.36,61.298,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":182,"volume":836,"transactions":9,"vwap":1935},"2025-05-28",61.43,61.46,61.231,-0.352,{"date":1938,"open":1934,"high":1939,"low":1934,"close":1939,"change":1940,"percent_change":1941,"volume":829,"transactions":9,"vwap":1939},"2025-05-27",61.583,1.116,1.85,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1143,"volume":684,"transactions":9,"vwap":1944},"2025-05-23",60.467,-0.308,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1233,"volume":627,"transactions":9,"vwap":1948},"2025-05-22",60.775,-0.218,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1042,"volume":684,"transactions":9,"vwap":1952},"2025-05-21",60.993,-0.938,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1316,"volume":627,"transactions":9,"vwap":1956},"2025-05-20",61.931,-0.106,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1834,"percent_change":636,"volume":836,"transactions":9,"vwap":1960},"2025-05-19",62.036999,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1877,"volume":627,"transactions":9,"vwap":1963},"2025-05-16",61.812,0.584,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1028,"percent_change":1197,"volume":627,"transactions":9,"vwap":1967},"2025-05-15",61.228,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":31,"percent_change":39,"volume":627,"transactions":9,"vwap":1970},"2025-05-14",61.091,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1251,"volume":627,"transactions":9,"vwap":1973},"2025-05-13",60.901,-0.299,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":712,"transactions":9,"vwap":1977},"2025-05-12",61.2,1.507,2.52,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":678,"percent_change":880,"volume":736,"transactions":9,"vwap":1983},"2025-05-09",59.72,59.693,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":39,"volume":627,"transactions":9,"vwap":1986},"2025-05-08",59.645,0.184,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1267,"volume":627,"transactions":9,"vwap":1990},"2025-05-07",59.461,-0.021,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1229,"volume":627,"transactions":9,"vwap":1994},"2025-05-06",59.482,-0.244,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":678,"percent_change":880,"volume":627,"transactions":9,"vwap":1998},"2025-05-05",59.726,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":627,"transactions":9,"vwap":2001},"2025-05-02",59.678,0.754,1.28,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":59,"volume":627,"transactions":9,"vwap":2006},"2025-05-01",58.924,0.241,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":678,"percent_change":880,"volume":627,"transactions":9,"vwap":2010},"2025-04-30",58.683,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":450,"volume":627,"transactions":9,"vwap":2013},"2025-04-29",58.635,0.316,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":668,"volume":736,"transactions":9,"vwap":2018},"2025-04-28",58.02,58.319,0.308,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1219,"percent_change":479,"volume":627,"transactions":9,"vwap":2022},"2025-04-25",58.011002,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":627,"transactions":9,"vwap":2025},"2025-04-24",58.176,0.836,1.46,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":627,"transactions":9,"vwap":2030},"2025-04-23",57.34,0.772,1.36,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":684,"transactions":9,"vwap":2036},"2025-04-22",56.52,56.568,1.504,2.73,{"date":174,"open":2040,"high":2040,"low":170,"close":2041,"change":2042,"percent_change":2043,"volume":649,"transactions":9,"vwap":2041},55.73,55.063999,-0.666,-1.2]