[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JDOC":3,"homepage-market-summary":27,"stock-historical-JDOC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JDOC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Healthcare Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8611,0.5121,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},59.5572,59.4733,0.0839,0.14,46.0509,64.69,53.641,698.133784048,53.5,725,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},47.67,568,207311.446012,19.98,"2025-04-22",[179,182,189,196,204,212,220,228,238,247,254,264,272,280,287,295,302,309,315,325,333,340,348,356,363,373,378,387,394,402,409,416,424,431,439,445,452,461,468,475,482,489,495,505,512,518,528,537,544,550,557,564,571,579,587,594,600,607,615,622,628,632,640,645,652,657,662,668,672,677,682,687,692,697,705,709,714,719,726,730,736,741,746,754,762,769,774,783,789,794,800,805,810,816,821,828,833,841,847,854,861,867,875,881,888,894,900,905,910,915,919,924,931,938,943,948,952,956,961,968,975,980,985,990,995,1000,1005,1012,1017,1023,1028,1036,1043,1048,1056,1065,1070,1077,1082,1088,1092,1098,1104,1108,1112,1118,1122,1128,1134,1140,1145,1151,1157,1161,1167,1172,1178,1184,1188,1192,1197,1201,1206,1211,1215,1220,1224,1229,1232,1236,1240,1245,1250,1255,1261,1265,1270,1275,1283,1291,1295,1302,1307,1311,1315,1320,1327,1334,1339,1344,1349,1353,1359,1363,1368,1374,1380,1384,1388,1392,1397,1403,1408,1415,1420,1427,1431,1437,1443,1452,1459,1464,1469,1474,1479,1484,1489,1493,1499,1503,1508,1512,1518,1522,1527,1532,1537,1541,1545,1550,1556,1561,1567,1573,1577,1581,1586,1589,1594,1598,1604,1608,1614,1618,1622,1626,1629,1633,1637,1640,1646,1651,1656,1661,1666,1671,1676,1682,1686,1689,1694,1699,1703,1707,1711,1714,1719,1723,1727,1730,1735,1739,1743,1748,1753,1757,1763,1767,1772,1777,1782,1786,1790,1795,1799,1804,1810,1815,1818,1821,1825,1832,1838,1845,1851,1855,1860,1867,1871,1875,1879,1883,1888,1893,1899,1904,1908,1914,1919,1923,1928,1932,1937,1940,1944,1948,1951,1956,1959,1963,1967,1971,1974,1979,1983,1988,1992,1997,2000,2004,2007,2011,2015,2020,2023,2027,2030,2035,2039,2043,2047,2052,2058,2065,2070,2073,2078,2083,2088,2091,2096,2101,2105,2109,2115,2119,2123,2128,2135,2139,2144,2149,2153,2158,2162],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},22,59.5812,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-1.0312,-1.7,118.8909,18,59.5708,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":180,"vwap":195},"2026-09-30",60.5045,-0.5621,-0.92,140.5319,60.6694,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",61.0666,-0.369,-0.6,64.8909,20,60.9734,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",61.4356,0.0894,0.15,80.8909,19,61.2566,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",61.3462,0.1034,0.17,19.8909,17,61.2199,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",61.2428,0.3065,0.5,170.0109,27,61.0947,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",61.74,61.82,60.9363,-0.8343,-1.35,465.8909,23,61.709,{"date":239,"open":231,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",61.89,61.7706,0.1681,0.27,1142.8909,28,61.8368,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":180,"vwap":253},"2026-09-21",61.6025,0.2812,0.46,176.8909,61.4055,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",61.36,61.315,61.3213,-0.227,-0.37,877.9909,26,61.3372,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",61.5483,0.4699,0.77,23.8909,15,61.51,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",61.0784,0.0179,0.03,79.8909,21,61.0601,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":187,"vwap":286},"2026-09-15",61.0605,-0.2605,-0.42,18.8909,61.0486,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":42,"volume":293,"transactions":236,"vwap":294},"2026-09-14",61.57,61.65,61.321,0.6052,686.8909,61.5738,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":187,"vwap":301},"2026-09-11",60.7158,-0.0908,-0.15,21.729703,60.8899,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":202,"vwap":308},"2026-09-10",60.8066,-0.4223,-0.69,111.111495,60.8547,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":269,"transactions":278,"vwap":314},"2026-09-09",61.2289,-0.348,-0.57,61.3116,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",61.76,61.43,61.5769,-1.3049,-2.08,411.9068,30,61.5814,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",62.8818,-0.7374,-1.16,94.8748,16,63.5128,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":270,"vwap":339},"2026-09-03",63.6192,0.2629,0.41,15.8748,63.5859,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":236,"vwap":347},"2026-09-02",63.15,63.3563,0.7939,1.27,300.8748,63.1766,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":202,"vwap":355},"2026-09-01",63,62.5624,-0.035,-0.06,273.8748,62.9204,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":202,"vwap":362},"2026-08-31",62.5974,-0.1731,-0.28,71.8748,62.5946,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",62.99,62.74,62.7705,-0.5906,-0.93,1280.909023,39,62.945,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":306,"percent_change":69,"volume":376,"transactions":210,"vwap":377},"2026-08-27",63.3611,35.9528,63.4068,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",64.07,64.0511,-0.6129,-0.95,391.5688,32,64.0892,{"date":388,"open":389,"high":22,"low":389,"close":390,"change":391,"percent_change":268,"volume":392,"transactions":245,"vwap":393},"2026-08-25",64.43,64.664,0.4921,693.8748,64.5706,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":62,"vwap":401},"2026-08-24",63.85,64.1719,-0.0795,-0.12,1006.8748,63.9495,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":202,"vwap":408},"2026-08-21",64.2514,0.596,0.94,70.8748,64.2902,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":262,"vwap":415},"2026-08-20",63.6554,-0.9037,-1.4,296.298425,64.4901,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":236,"vwap":423},"2026-08-19",63.69,64.5591,1.7103,2.72,229.028221,63.7651,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":270,"vwap":430},"2026-08-18",62.8488,0.7263,1.17,58.8748,62.528,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":210,"vwap":438},"2026-08-17",62.0447,62.1225,0.2956,0.48,146.0448,62.0421,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":284,"volume":443,"transactions":187,"vwap":444},"2026-08-14",61.8269,-0.2606,68.8748,61.8006,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":278,"vwap":451},"2026-08-13",62.0875,-0.2511,-0.4,190.8748,62.1754,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":243,"volume":458,"transactions":459,"vwap":460},"2026-08-12",61.8,62.3386,61.75,0.1687,881.8748,24,61.8044,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":278,"vwap":467},"2026-08-11",62.1699,-0.2826,-0.45,95.467558,62.2751,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":187,"vwap":474},"2026-08-10",62.4525,0.7062,1.14,104.8748,61.9766,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":270,"vwap":481},"2026-08-07",61.7463,0.5716,0.93,18.8748,61.5334,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":187,"vwap":488},"2026-08-06",61.1747,0.2882,0.47,30.8748,61.347,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":428,"volume":493,"transactions":236,"vwap":494},"2026-08-05",60.8865,0.7048,26.8748,60.9142,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-04",60.38,59.96,60.1817,-0.1509,-0.25,4490.8488,44,60.1944,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":278,"vwap":511},"2026-08-03",60.3326,-0.3045,-0.5,51.8748,60.368,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":330,"transactions":202,"vwap":517},"2026-07-31",60.6371,-0.731,-1.19,60.3091,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",60.88,61.3681,60.77,-0.5489,-0.89,1806.506651,41,60.8827,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",62.25,61.917,-0.3264,-0.52,512.8748,14,62.2469,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":535,"vwap":543},"2026-07-28",62.2434,1.2141,1.99,17.8748,62.1393,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":144,"volume":548,"transactions":202,"vwap":549},"2026-07-27",61.0293,0.234,88.8748,61.3249,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":139,"volume":555,"transactions":236,"vwap":556},"2026-07-24",61.01,60.7953,0.1958,452.8748,61.0003,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":459,"vwap":563},"2026-07-23",60.5995,0.7368,1.23,39.937133,60.1739,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":202,"vwap":570},"2026-07-22",59.8627,-0.4947,-0.82,29.0488,60.2717,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":180,"vwap":578},"2026-07-21",59.34,60.3574,0.5809,0.97,376.2448,59.595,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":210,"vwap":586},"2026-07-20",60.24,59.7765,-0.8365,-1.38,528.8748,60.2337,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":187,"vwap":593},"2026-07-17",60.613,-0.0401,-0.07,50.8748,60.5709,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":480,"transactions":210,"vwap":599},"2026-07-16",60.6531,0.7933,1.33,60.6351,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":236,"vwap":606},"2026-07-15",59.8598,0.1817,0.3,198.8378,59.801,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":245,"vwap":614},"2026-07-14",60.02,59.6781,-0.912,-1.51,264.8748,59.971,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":299,"volume":619,"transactions":620,"vwap":621},"2026-07-13",60.5901,-0.0929,439.984203,34,60.5145,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-10",60.683,-0.575,-0.94,100,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":501,"volume":627,"transactions":9,"vwap":630},"2026-07-09",61.258,-0.151,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-08",61.35,61.47,61.409,-0.621,-1,1500,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":627,"transactions":9,"vwap":642},"2026-07-07",62.029999,0.791,1.29,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-06",61.59,61.239,-0.646,-1.04,200,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":627,"transactions":9,"vwap":654},"2026-07-02",61.885,1.649,2.74,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":627,"transactions":9,"vwap":659},"2026-07-01",60.236,0.006,0.01,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":651,"transactions":9,"vwap":665},"2026-06-30",60.48,60.23,-0.466,-0.77,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":139,"volume":627,"transactions":9,"vwap":670},"2026-06-29",60.696,0.192,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":627,"transactions":9,"vwap":674},"2026-06-26",60.504,1.281,2.16,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":627,"transactions":9,"vwap":679},"2026-06-25",59.223,1.011,1.74,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":627,"transactions":9,"vwap":684},"2026-06-24",58.212,0.408,0.71,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":627,"transactions":9,"vwap":689},"2026-06-23",57.804,0.633,1.11,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":627,"transactions":9,"vwap":694},"2026-06-22",57.171,0.929,1.65,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-18",56.33,56.095001,56.242,-0.372,-0.66,800,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":306,"volume":627,"transactions":9,"vwap":707},"2026-06-17",56.614,-0.395,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":627,"transactions":9,"vwap":711},"2026-06-16",57.0089989,-0.173,-0.3,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":627,"transactions":9,"vwap":716},"2026-06-15",57.182,-0.393,-0.68,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":704,"transactions":9,"vwap":723},"2026-06-12",57.74,57.78,57.575,-0.095,-0.16,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":345,"volume":627,"transactions":9,"vwap":728},"2026-06-11",57.67,0.726,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":627,"transactions":9,"vwap":733},"2026-06-10",57.029999,56.944,-0.554,-0.96,{"date":737,"open":732,"high":738,"low":732,"close":738,"change":739,"percent_change":740,"volume":651,"transactions":9,"vwap":738},"2026-06-09",57.498,0.872,1.54,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":627,"transactions":9,"vwap":743},"2026-06-08",56.626,-0.301,-0.53,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-05",57.26,57.33,56.927,-0.014,-0.02,1100,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-04",56.28,57.060001,56.941,1.687,3.05,2300,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":224,"volume":768,"transactions":9,"vwap":766},"2026-06-03",54.745,55.305,55.254,0.277,500,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":627,"transactions":9,"vwap":771},"2026-06-02",54.977,-0.838,-1.5,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-01",55.92,55.96,55.775,55.815,-0.84,-1.48,1700,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":651,"transactions":9,"vwap":786},"2026-05-29",56.825,56.655,-0.182,-0.32,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":627,"transactions":9,"vwap":791},"2026-05-28",56.837,0.582,1.03,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":768,"transactions":9,"vwap":797},"2026-05-27",56.275,56.255,0.053,0.09,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":627,"transactions":9,"vwap":802},"2026-05-26",56.202,-0.468,-0.83,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":627,"transactions":9,"vwap":807},"2026-05-22",56.67,0.39,0.69,{"date":811,"open":812,"high":756,"low":813,"close":756,"change":149,"percent_change":814,"volume":815,"transactions":9,"vwap":756},"2026-05-21",55.88,55.845,0.63,400,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":627,"transactions":9,"vwap":818},"2026-05-20",55.93,0.353,0.64,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":815,"transactions":9,"vwap":825},"2026-05-19",55.61,55.65,55.577,0.232,0.42,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":627,"transactions":9,"vwap":830},"2026-05-18",55.345,-0.043,-0.08,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-15",55.45,55.46,55.388,-0.679,-1.21,900,{"date":842,"open":777,"high":843,"low":777,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-14",56.067001,-0.163,-0.29,600,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":852,"percent_change":853,"volume":639,"transactions":9,"vwap":850},"2026-05-13",55.87,56.23,55.8,0.458,0.82,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":171,"transactions":9,"vwap":857},"2026-05-12",55.44,55.772,55.42,0.788,1.43,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":846,"transactions":9,"vwap":864},"2026-05-11",54.91,54.984,0.012,0.02,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-08",55.29,54.92,54.972,-0.126,-0.23,700,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-07",55.098,-0.721,-1.29,300,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-06",55.55,55.819,0.501,0.91,10500,{"date":889,"open":890,"high":830,"low":890,"close":891,"change":892,"percent_change":893,"volume":171,"transactions":9,"vwap":891},"2026-05-05",55.26,55.318,0.153,0.28,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":661,"volume":171,"transactions":9,"vwap":897},"2026-05-04",55.16,55.165,55.13,0.005,{"date":901,"open":902,"high":903,"low":896,"close":896,"change":904,"percent_change":306,"volume":639,"transactions":9,"vwap":896},"2026-05-01",55.52,55.665,-0.383,{"date":906,"open":836,"high":907,"low":836,"close":907,"change":908,"percent_change":909,"volume":627,"transactions":9,"vwap":907},"2026-04-30",55.543,1.066,1.96,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":873,"percent_change":284,"volume":768,"transactions":9,"vwap":913},"2026-04-29",54.15,54.477,54.099998,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":899,"percent_change":661,"volume":880,"transactions":9,"vwap":918},"2026-04-28",54.925,54.707,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":533,"volume":627,"transactions":9,"vwap":922},"2026-04-27",55.02,54.702,-0.287,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":874,"transactions":9,"vwap":927},"2026-04-24",54.765,54.989,54.71,-0.539,-0.97,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":880,"transactions":9,"vwap":935},"2026-04-23",55.72,55.37,55.528,-0.418,-0.75,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":20,"percent_change":119,"volume":704,"transactions":9,"vwap":942},"2026-04-22",56.049999,56.22,55.946,{"date":944,"open":699,"high":699,"low":945,"close":945,"change":946,"percent_change":947,"volume":768,"transactions":9,"vwap":945},"2026-04-21",55.806,-0.809,-1.43,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":745,"percent_change":369,"volume":768,"transactions":9,"vwap":951},"2026-04-20",56.88,56.615,{"date":953,"open":732,"high":954,"low":732,"close":954,"change":406,"percent_change":955,"volume":880,"transactions":9,"vwap":954},"2026-04-17",57.145,1.67,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":524,"volume":651,"transactions":9,"vwap":959},"2026-04-16",56.26,56.205,-0.504,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":768,"transactions":9,"vwap":965},"2026-04-15",56.77,56.55,56.709,-0.125,-0.22,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":880,"transactions":9,"vwap":972},"2026-04-14",56.83,57.0099983,56.834,0.492,0.87,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":49,"volume":627,"transactions":9,"vwap":978},"2026-04-13",56.099998,56.342,0.276,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":369,"volume":627,"transactions":9,"vwap":983},"2026-04-10",56.11,56.066002,-0.527,{"date":986,"open":958,"high":987,"low":958,"close":987,"change":988,"percent_change":989,"volume":651,"transactions":9,"vwap":987},"2026-04-09",56.593,-0.017,-0.03,{"date":991,"open":699,"high":992,"low":699,"close":992,"change":993,"percent_change":994,"volume":768,"transactions":9,"vwap":992},"2026-04-08",56.61,1.154,2.08,{"date":996,"open":870,"high":997,"low":863,"close":997,"change":998,"percent_change":216,"volume":999,"transactions":9,"vwap":997},"2026-04-07",55.456,0.096,3600,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":788,"volume":171,"transactions":9,"vwap":1003},"2026-04-06",55.57,55.36,-0.18,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":815,"transactions":9,"vwap":1009},"2026-04-02",55.82,55.41,55.54,-0.493,-0.88,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":627,"transactions":9,"vwap":1014},"2026-04-01",56.033001,0.473,0.85,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":768,"transactions":9,"vwap":1020},"2026-03-31",54.81,55.56,1.26,2.32,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":627,"transactions":9,"vwap":1025},"2026-03-30",54.3,0.185,0.34,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-27",54.87,54.99,54.115,-0.78,-1.42,2800,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-26",54.96,54.895,-0.31,-0.56,4600,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":627,"transactions":9,"vwap":1045},"2026-03-25",55.205,0.911,1.68,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1051},"2026-03-24",54.029999,54.294,53.87,-0.401,-0.73,1800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-23",54.78,55,54.44,54.695,0.798,1.48,21700,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1034,"volume":846,"transactions":9,"vwap":1068},"2026-03-20",54.29,53.897,-0.775,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":651,"transactions":9,"vwap":1074},"2026-03-19",54.76,54.56,54.672,-0.443,-0.8,{"date":1078,"open":835,"high":835,"low":921,"close":1079,"change":1080,"percent_change":1081,"volume":815,"transactions":9,"vwap":1079},"2026-03-18",55.115,-0.737,-1.32,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":651,"transactions":9,"vwap":1085},"2026-03-17",56.25,55.852,-0.144,-0.26,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":886,"volume":627,"transactions":9,"vwap":1090},"2026-03-16",55.996,0.505,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":651,"transactions":9,"vwap":1095},"2026-03-13",55.601,55.491,-0.364,-0.65,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":627,"transactions":9,"vwap":1101},"2026-03-12",56.0099983,55.855,-0.951,-1.67,{"date":1105,"open":963,"high":1106,"low":963,"close":1106,"change":1107,"percent_change":509,"volume":880,"transactions":9,"vwap":1106},"2026-03-11",56.806,-0.286,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":360,"volume":627,"transactions":9,"vwap":1110},"2026-03-10",57.091999,-0.161,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":880,"transactions":9,"vwap":1115},"2026-03-09",56.12,57.253,0.689,1.22,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1076,"volume":627,"transactions":9,"vwap":1120},"2026-03-06",56.564,-0.455,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":651,"transactions":9,"vwap":1125},"2026-03-05",57.35,57.019001,-1.349,-2.31,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":124,"percent_change":809,"volume":1133,"transactions":9,"vwap":1132},"2026-03-04",58.46,58.494,58.368,1300,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":880,"transactions":9,"vwap":1137},"2026-03-03",57.45,57.968,-0.819,-1.39,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":703,"volume":651,"transactions":9,"vwap":1143},"2026-03-02",58.74,58.787,-0.391,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":840,"transactions":9,"vwap":1148},"2026-02-27",58.37,59.178,0.563,0.96,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":465,"volume":639,"transactions":9,"vwap":1155},"2026-02-26",58.62,58.588,58.615,-0.265,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":724,"percent_change":725,"volume":880,"transactions":9,"vwap":1160},"2026-02-25",59.060001,58.88,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":651,"transactions":9,"vwap":1164},"2026-02-24",58.84,58.975,0.077,0.13,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":627,"transactions":9,"vwap":1169},"2026-02-23",58.898,0.108,0.18,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":651,"transactions":9,"vwap":1175},"2026-02-20",58.71,58.79,-0.192,-0.33,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":880,"transactions":9,"vwap":1181},"2026-02-19",58.69,58.982,-0.157,-0.27,{"date":1185,"open":1159,"high":1186,"low":1159,"close":1186,"change":832,"percent_change":1187,"volume":768,"transactions":9,"vwap":1186},"2026-02-18",59.139,-0.14,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":547,"percent_change":124,"volume":651,"transactions":9,"vwap":1191},"2026-02-17",59.3,59.219,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":651,"transactions":9,"vwap":1194},"2026-02-13",58.985,0.308,0.52,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":501,"volume":627,"transactions":9,"vwap":1199},"2026-02-12",58.677,-0.148,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":809,"volume":840,"transactions":9,"vwap":1204},"2026-02-11",58.47,58.825,0.405,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":627,"transactions":9,"vwap":1208},"2026-02-10",58.42,-0.074,-0.13,{"date":1212,"open":1131,"high":1131,"low":1131,"close":1131,"change":1213,"percent_change":1214,"volume":627,"transactions":9,"vwap":1131},"2026-02-09",-0.41,-0.7,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":880,"transactions":9,"vwap":1217},"2026-02-06",58.904,1.056,1.83,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":626,"volume":627,"transactions":9,"vwap":1222},"2026-02-05",57.848,-0.551,{"date":1225,"open":1147,"high":1226,"low":1147,"close":1226,"change":1227,"percent_change":1228,"volume":815,"transactions":9,"vwap":1226},"2026-02-04",58.399,-0.101,-0.17,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1041,"percent_change":383,"volume":627,"transactions":9,"vwap":1231},"2026-02-03",58.5,{"date":1233,"open":1159,"high":1159,"low":1159,"close":1159,"change":1234,"percent_change":1235,"volume":627,"transactions":9,"vwap":1159},"2026-02-02",0.572,0.98,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1239,"volume":627,"transactions":9,"vwap":1238},"2026-01-30",58.488,0,{"date":1241,"open":1242,"high":1242,"low":1238,"close":1238,"change":1243,"percent_change":1244,"volume":815,"transactions":9,"vwap":1238},"2026-01-29",58.541,-0.065,-0.11,{"date":1246,"open":1147,"high":1247,"low":1147,"close":1247,"change":1069,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-01-28",58.553,-1.31,8000,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1041,"volume":880,"transactions":9,"vwap":1253},"2026-01-27",59.291,59.328,-0.337,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":149,"volume":874,"transactions":9,"vwap":1259},"2026-01-26",59.58,59.69,59.665,0.21,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":967,"percent_change":260,"volume":651,"transactions":9,"vwap":1264},"2026-01-23",59.47,59.455,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":627,"transactions":9,"vwap":1267},"2026-01-22",59.675,0.385,0.65,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":561,"volume":815,"transactions":9,"vwap":1273},"2026-01-21",59.28,59.29,0.718,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1278},"2026-01-20",57.69,58.572,57.62,-0.142,-0.24,1200,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-16",58.89,58.67,58.714,-0.316,-0.54,1600,{"date":1292,"open":1273,"high":1273,"low":1163,"close":1293,"change":1294,"percent_change":1054,"volume":1290,"transactions":9,"vwap":1293},"2026-01-15",59.029999,-0.436,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":853,"volume":1301,"transactions":9,"vwap":1298},"2026-01-14",59.080002,59.466,59.040001,0.486,2600,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":465,"volume":651,"transactions":9,"vwap":1305},"2026-01-13",59.07,58.98,-0.269,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":866,"volume":627,"transactions":9,"vwap":1309},"2026-01-12",59.249,0.009,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":208,"volume":627,"transactions":9,"vwap":1313},"2026-01-09",59.24,0.087,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":960,"percent_change":780,"volume":846,"transactions":9,"vwap":1319},"2026-01-08",59.36,59.15,59.153,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":1326,"volume":846,"transactions":9,"vwap":1323},"2026-01-07",59.475,59.657,59.39,0.863,1.47,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":768,"transactions":9,"vwap":1331},"2026-01-06",58.82,58.53,58.794,1.045,1.81,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1281,"volume":651,"transactions":9,"vwap":1337},"2026-01-05",57.02,57.749,-0.138,{"date":1340,"open":722,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":104,"volume":1055,"transactions":9,"vwap":1341},"2026-01-02",57.887,57.605,0.036,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":627,"transactions":9,"vwap":1346},"2025-12-31",57.851,-0.055,-0.09,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":299,"percent_change":1087,"volume":651,"transactions":9,"vwap":1352},"2025-12-30",57.88,57.906,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":651,"transactions":9,"vwap":1356},"2025-12-29",58.11,58.056,-0.273,-0.47,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":989,"volume":627,"transactions":9,"vwap":1361},"2025-12-26",58.329,-0.019,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":627,"transactions":9,"vwap":1365},"2025-12-24",58.348,0.258,0.44,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":651,"transactions":9,"vwap":1371},"2025-12-23",58.092999,58.09,0.118,0.2,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":846,"transactions":9,"vwap":1377},"2025-12-22",57.39,57.972,0.494,0.86,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":156,"volume":627,"transactions":9,"vwap":1382},"2025-12-19",57.478,0.421,{"date":1385,"open":748,"high":748,"low":1386,"close":1386,"change":1387,"percent_change":243,"volume":815,"transactions":9,"vwap":1386},"2025-12-18",57.056999,0.152,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":745,"volume":627,"transactions":9,"vwap":1390},"2025-12-17",56.905,-0.303,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":651,"transactions":9,"vwap":1394},"2025-12-16",57.208,-1.207,-2.07,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":815,"transactions":9,"vwap":1400},"2025-12-15",58.060001,58.415,0.516,0.89,{"date":1404,"open":1399,"high":1399,"low":1405,"close":1406,"change":1407,"percent_change":501,"volume":171,"transactions":9,"vwap":1406},"2025-12-12",57.805,57.899,-0.147,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":761,"transactions":9,"vwap":1412},"2025-12-11",57.93,58.12,58.046001,0.296,0.51,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":627,"transactions":9,"vwap":1417},"2025-12-10",57.75,0.905,1.59,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-09",57.077999,56.845,-0.688,-1.2,1400,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":568,"volume":651,"transactions":9,"vwap":1429},"2025-12-08",57.533,-0.474,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":360,"volume":1282,"transactions":9,"vwap":1435},"2025-12-05",58.41,58.44,58.007,-0.162,{"date":1438,"open":1433,"high":1433,"low":1439,"close":1440,"change":1441,"percent_change":873,"volume":1442,"transactions":9,"vwap":1440},"2025-12-04",58.14,58.169,-0.135,1900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-03",58.55,58.752,57.85,58.304,0.134,0.23,21200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1177,"volume":1458,"transactions":9,"vwap":1456},"2025-12-02",58.19,58.32,58.17,-0.194,2700,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":627,"transactions":9,"vwap":1461},"2025-12-01",58.364,-0.939,-1.58,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":627,"transactions":9,"vwap":1466},"2025-11-28",59.303,-0.119,-0.2,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":627,"transactions":9,"vwap":1471},"2025-11-26",59.422,-0.026,-0.04,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":627,"transactions":9,"vwap":1476},"2025-11-25",59.448,1.187,2.04,{"date":1480,"open":1208,"high":1208,"low":1481,"close":1482,"change":1483,"percent_change":1171,"volume":846,"transactions":9,"vwap":1482},"2025-11-24",58.2,58.261,0.106,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":627,"transactions":9,"vwap":1486},"2025-11-21",58.155,1.146,2.01,{"date":1490,"open":1491,"high":1491,"low":711,"close":711,"change":1492,"percent_change":465,"volume":880,"transactions":9,"vwap":711},"2025-11-20",57.58,-0.259,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":840,"transactions":9,"vwap":1496},"2025-11-19",57.142,57.268,-0.108,-0.19,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":224,"volume":627,"transactions":9,"vwap":1501},"2025-11-18",57.376,0.287,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":627,"transactions":9,"vwap":1505},"2025-11-17",57.089001,-0.059,-0.1,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":865,"percent_change":866,"volume":651,"transactions":9,"vwap":1511},"2025-11-14",57.52,57.148,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":627,"transactions":9,"vwap":1515},"2025-11-13",57.315,57.136,-0.199,-0.35,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":793,"volume":880,"transactions":9,"vwap":1520},"2025-11-12",57.335,0.583,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":627,"transactions":9,"vwap":1524},"2025-11-11",56.752,1.247,2.25,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":627,"transactions":9,"vwap":1529},"2025-11-10",55.505,0.57,1.04,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":243,"volume":651,"transactions":9,"vwap":1535},"2025-11-07",54.85,54.935,0.147,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":144,"volume":627,"transactions":9,"vwap":1539},"2025-11-06",54.788,0.209,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":104,"volume":627,"transactions":9,"vwap":1543},"2025-11-05",54.579,0.031,{"date":1546,"open":912,"high":1547,"low":912,"close":1548,"change":1549,"percent_change":104,"volume":768,"transactions":9,"vwap":1548},"2025-11-04",54.58,54.548,0.033,{"date":1551,"open":1552,"high":1073,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":768,"transactions":9,"vwap":1553},"2025-11-03",54.496,54.515,-0.319,-0.58,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1183,"volume":815,"transactions":9,"vwap":1559},"2025-10-31",54.67,54.834,-0.149,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1367,"volume":651,"transactions":9,"vwap":1565},"2025-10-30",55.056,55.23,54.983,0.242,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":369,"volume":815,"transactions":9,"vwap":1571},"2025-10-29",55.14,54.68,54.741,-0.515,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":937,"volume":880,"transactions":9,"vwap":1575},"2025-10-28",55.256,-0.416,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":42,"volume":651,"transactions":9,"vwap":1579},"2025-10-27",55.672,0.553,{"date":1582,"open":896,"high":896,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":880,"transactions":9,"vwap":1583},"2025-10-24",55.119,0.159,0.29,{"date":1587,"open":1038,"high":1038,"low":1038,"close":1038,"change":1588,"percent_change":832,"volume":880,"transactions":9,"vwap":1038},"2025-10-23",-0.042,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":276,"volume":815,"transactions":9,"vwap":1592},"2025-10-22",55.199,55.0019989,0.019,{"date":1595,"open":1565,"high":1565,"low":1565,"close":1565,"change":1596,"percent_change":1597,"volume":627,"transactions":9,"vwap":1565},"2025-10-21",0.025,0.05,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":880,"transactions":9,"vwap":1601},"2025-10-20",54.79,54.958,0.331,0.61,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":809,"volume":880,"transactions":9,"vwap":1606},"2025-10-17",54.627,0.373,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":119,"volume":171,"transactions":9,"vwap":1612},"2025-10-16",54.47,54.14,54.254,0.135,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":436,"volume":627,"transactions":9,"vwap":1616},"2025-10-15",54.119,0.26,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1585,"volume":627,"transactions":9,"vwap":1620},"2025-10-14",53.859,0.158,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":104,"percent_change":1625,"volume":627,"transactions":9,"vwap":1624},"2025-10-13",53.701,0.11,{"date":1627,"open":1025,"high":1025,"low":23,"close":23,"change":1628,"percent_change":1425,"volume":639,"transactions":9,"vwap":23},"2025-10-10",-0.654,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":109,"volume":627,"transactions":9,"vwap":1631},"2025-10-09",54.295,-0.004,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":216,"volume":627,"transactions":9,"vwap":1635},"2025-10-08",54.299,0.094,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":831,"percent_change":832,"volume":627,"transactions":9,"vwap":1639},"2025-10-07",54.205,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":815,"transactions":9,"vwap":1643},"2025-10-06",54.5,54.248,-0.197,-0.36,{"date":1647,"open":1648,"high":1073,"low":1649,"close":1649,"change":1650,"percent_change":114,"volume":880,"transactions":9,"vwap":1649},"2025-10-03",54.54,54.445,0.606,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1183,"volume":704,"transactions":9,"vwap":1654},"2025-10-02",53.79,53.839,-0.146,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":627,"transactions":9,"vwap":1658},"2025-10-01",53.985,1.57,3,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":627,"transactions":9,"vwap":1663},"2025-09-30",52.415,1.163,2.27,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":627,"transactions":9,"vwap":1668},"2025-09-29",51.252,0.314,0.62,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":627,"transactions":9,"vwap":1673},"2025-09-26",50.938,0.541,1.07,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":627,"transactions":9,"vwap":1679},"2025-09-25",50.34,50.397,-0.867,-1.69,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":967,"percent_change":1685,"volume":627,"transactions":9,"vwap":1684},"2025-09-24",51.264,-0.43,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":966,"percent_change":1281,"volume":627,"transactions":9,"vwap":1688},"2025-09-23",51.484,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":627,"transactions":9,"vwap":1691},"2025-09-22",51.609,0.188,0.37,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":845,"volume":627,"transactions":9,"vwap":1697},"2025-09-19",51.67,51.421,-0.152,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":808,"volume":627,"transactions":9,"vwap":1701},"2025-09-18",51.573,0.202,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1597,"volume":627,"transactions":9,"vwap":1705},"2025-09-17",51.371,0.027,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":109,"volume":627,"transactions":9,"vwap":1709},"2025-09-16",51.344,-0.005,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1576,"percent_change":1076,"volume":627,"transactions":9,"vwap":1713},"2025-09-15",51.349,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":651,"transactions":9,"vwap":1716},"2025-09-12",51.765,-0.562,-1.07,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":561,"volume":627,"transactions":9,"vwap":1721},"2025-09-11",52.327,0.638,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":626,"volume":627,"transactions":9,"vwap":1725},"2025-09-10",51.689,-0.492,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1621,"percent_change":604,"volume":627,"transactions":9,"vwap":1729},"2025-09-09",52.181,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":651,"transactions":9,"vwap":1732},"2025-09-08",52.022999,0.041,0.08,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":124,"volume":627,"transactions":9,"vwap":1737},"2025-09-05",51.982,0.208,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":119,"volume":627,"transactions":9,"vwap":1741},"2025-09-04",51.774,0.129,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":627,"transactions":9,"vwap":1745},"2025-09-03",51.645,0.052,0.1,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1171,"volume":840,"transactions":9,"vwap":1751},"2025-09-02",51.36,51.593,0.091,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1027,"volume":627,"transactions":9,"vwap":1755},"2025-08-29",51.502,0.173,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":509,"volume":846,"transactions":9,"vwap":1761},"2025-08-28",51.49,51.21,51.329,-0.257,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":216,"volume":627,"transactions":9,"vwap":1765},"2025-08-27",51.586,0.089,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":627,"transactions":9,"vwap":1769},"2025-08-26",51.497,0.367,0.72,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":839,"volume":880,"transactions":9,"vwap":1775},"2025-08-25",51.22,51.13,-0.626,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":627,"transactions":9,"vwap":1779},"2025-08-22",51.756,0.384,0.75,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":873,"volume":627,"transactions":9,"vwap":1784},"2025-08-21",51.372,-0.118,{"date":1787,"open":1788,"high":1759,"low":1788,"close":1759,"change":1789,"percent_change":42,"volume":651,"transactions":9,"vwap":1759},"2025-08-20",51.39,0.512,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":892,"percent_change":604,"volume":768,"transactions":9,"vwap":1794},"2025-08-19",51.09,50.97,50.978,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1597,"volume":627,"transactions":9,"vwap":1797},"2025-08-18",50.825,0.024,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":627,"transactions":9,"vwap":1801},"2025-08-15",50.801,0.682,1.36,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":815,"transactions":9,"vwap":1807},"2025-08-14",50.099998,50.119,0.213,0.43,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":627,"transactions":9,"vwap":1812},"2025-08-13",49.906,0.751,1.53,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":144,"percent_change":129,"volume":627,"transactions":9,"vwap":1817},"2025-08-12",49.155,{"date":1819,"open":135,"high":135,"low":1820,"close":1820,"change":353,"percent_change":399,"volume":651,"transactions":9,"vwap":1820},"2025-08-11",48.775,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":243,"percent_change":1824,"volume":627,"transactions":9,"vwap":1823},"2025-08-08",48.835,0.56,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":1831,"volume":880,"transactions":9,"vwap":1828},"2025-08-07",48.49,48.565,48.35,-0.427,-0.87,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":839,"volume":874,"transactions":9,"vwap":1836},"2025-08-06",49.060001,49.064999,48.992,-0.601,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":880,"transactions":9,"vwap":1842},"2025-08-05",49.6,49.68,49.593,-0.308,-0.62,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1282,"transactions":9,"vwap":1848},"2025-08-04",49.71,49.901,0.643,1.31,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1367,"volume":627,"transactions":9,"vwap":1853},"2025-08-01",49.258,0.217,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":627,"transactions":9,"vwap":1857},"2025-07-31",49.041,-1.092,-2.18,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":725,"volume":1866,"transactions":9,"vwap":1864},"2025-07-30",50.4,50.43,50.133,-0.078,3000,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1645,"percent_change":1870,"volume":627,"transactions":9,"vwap":1869},"2025-07-29",50.211,-0.71,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":638,"volume":627,"transactions":9,"vwap":1873},"2025-07-28",50.571,-0.51,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":208,"volume":627,"transactions":9,"vwap":1877},"2025-07-25",51.081001,0.076,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":712,"percent_change":1882,"volume":627,"transactions":9,"vwap":1881},"2025-07-24",51.0050011,-0.34,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":541,"volume":704,"transactions":9,"vwap":1886},"2025-07-23",50.78,51.178,0.997,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":860,"volume":1055,"transactions":9,"vwap":1891},"2025-07-22",49.63,50.181,0.709,{"date":1894,"open":1847,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":846,"transactions":9,"vwap":1896},"2025-07-21",49.728,49.472,-0.219,-0.44,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":627,"transactions":9,"vwap":1901},"2025-07-18",49.691,-0.334,-0.67,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":845,"percent_change":1555,"volume":874,"transactions":9,"vwap":1907},"2025-07-17",49.93,50.025002,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":1675,"volume":753,"transactions":9,"vwap":1911},"2025-07-16",50.24,50.315,50.22,0.535,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":627,"transactions":9,"vwap":1916},"2025-07-15",49.78,-0.916,-1.81,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1450,"volume":627,"transactions":9,"vwap":1921},"2025-07-14",50.696,0.117,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":627,"transactions":9,"vwap":1925},"2025-07-11",50.579,-0.537,-1.05,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1808,"percent_change":827,"volume":768,"transactions":9,"vwap":1931},"2025-07-10",51.18,51.116,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1849,"percent_change":1936,"volume":768,"transactions":9,"vwap":1935},"2025-07-09",50.59,50.903,1.28,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":988,"percent_change":989,"volume":627,"transactions":9,"vwap":1939},"2025-07-08",50.26,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1097,"volume":627,"transactions":9,"vwap":1942},"2025-07-07",50.277,-0.327,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":109,"volume":627,"transactions":9,"vwap":1946},"2025-07-03",50.604,-0.006,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1498,"percent_change":260,"volume":627,"transactions":9,"vwap":1950},"2025-07-02",50.61,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":651,"transactions":9,"vwap":1953},"2025-07-01",50.8,0.299,0.59,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1373,"percent_change":124,"volume":627,"transactions":9,"vwap":1958},"2025-06-30",50.501,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":109,"volume":627,"transactions":9,"vwap":1961},"2025-06-27",50.301,-0.003,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":124,"volume":627,"transactions":9,"vwap":1965},"2025-06-26",50.304,0.199,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1177,"volume":627,"transactions":9,"vwap":1969},"2025-06-25",50.105,-0.167,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1580,"percent_change":691,"volume":651,"transactions":9,"vwap":1973},"2025-06-24",50.272,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":251,"volume":1978,"transactions":9,"vwap":1976},"2025-06-23",49.719,0.226,278,{"date":1980,"open":1841,"high":1841,"low":1981,"close":1981,"change":1982,"percent_change":1289,"volume":880,"transactions":9,"vwap":1981},"2025-06-20",49.493,-0.271,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":216,"volume":627,"transactions":9,"vwap":1986},"2025-06-18",49.95,49.764,0.084,{"date":1989,"open":1841,"high":1841,"low":1841,"close":1841,"change":1990,"percent_change":1991,"volume":815,"transactions":9,"vwap":1841},"2025-06-17",-1.315,-2.58,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":880,"transactions":9,"vwap":1994},"2025-06-16",50.995,0.183,0.36,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1843,"percent_change":200,"volume":627,"transactions":9,"vwap":1999},"2025-06-13",50.812,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":1450,"volume":627,"transactions":9,"vwap":2002},"2025-06-12",51.12,0.115,{"date":2005,"open":1881,"high":1881,"low":1881,"close":1881,"change":2006,"percent_change":224,"volume":627,"transactions":9,"vwap":1881},"2025-06-11",0.255,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":809,"percent_change":2010,"volume":627,"transactions":9,"vwap":2009},"2025-06-10",50.75,1.38,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":1874,"volume":627,"transactions":9,"vwap":2013},"2025-06-09",50.060001,-0.256,{"date":2016,"open":1939,"high":2017,"low":1939,"close":2017,"change":2018,"percent_change":2019,"volume":651,"transactions":9,"vwap":2017},"2025-06-06",50.316,0.526,1.06,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1441,"percent_change":1183,"volume":627,"transactions":9,"vwap":2022},"2025-06-05",49.79,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":814,"volume":627,"transactions":9,"vwap":2025},"2025-06-04",49.925,0.315,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":1107,"percent_change":313,"volume":627,"transactions":9,"vwap":2029},"2025-06-03",49.61,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":651,"transactions":9,"vwap":2032},"2025-06-02",49.896,0.436,0.88,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":1214,"volume":651,"transactions":9,"vwap":2037},"2025-05-30",49.46,-0.349,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":1116,"percent_change":2042,"volume":627,"transactions":9,"vwap":2041},"2025-05-29",49.809,1.4,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":650,"volume":627,"transactions":9,"vwap":2045},"2025-05-28",49.12,-0.517,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":627,"transactions":9,"vwap":2049},"2025-05-27",49.637,0.568,1.16,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":1367,"volume":768,"transactions":9,"vwap":2056},"2025-05-23",49.07,49.080002,49.069,0.216,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1087,"volume":1458,"transactions":9,"vwap":2063},"2025-05-22",48.8,49.055,48.62,48.853,-0.128,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":627,"transactions":9,"vwap":2067},"2025-05-21",48.981,-0.875,-1.76,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":671,"percent_change":808,"volume":627,"transactions":9,"vwap":2072},"2025-05-20",49.856,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":486,"percent_change":1150,"volume":880,"transactions":9,"vwap":2076},"2025-05-19",49.302,49.664,49.27,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":627,"transactions":9,"vwap":2080},"2025-05-16",49.194,0.804,1.66,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":1771,"percent_change":2087,"volume":880,"transactions":9,"vwap":2086},"2025-05-15",47.87,48.39,1.51,{"date":2089,"open":173,"high":173,"low":173,"close":173,"change":2090,"percent_change":1859,"volume":880,"transactions":9,"vwap":173},"2025-05-14",-1.063,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":627,"transactions":9,"vwap":2093},"2025-05-13",48.733,-1.227,-2.46,{"date":2097,"open":1847,"high":2098,"low":1847,"close":2098,"change":2099,"percent_change":2100,"volume":768,"transactions":9,"vwap":2098},"2025-05-12",49.96,0.79,1.61,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":1087,"percent_change":745,"volume":651,"transactions":9,"vwap":2104},"2025-05-09",49.76,49.17,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":1681,"volume":627,"transactions":9,"vwap":2107},"2025-05-08",49.43,-0.851,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1996,"volume":651,"transactions":9,"vwap":2113},"2025-05-07",50.31,50.14,50.281,0.181,{"date":2116,"open":2117,"high":2117,"low":1806,"close":1806,"change":1463,"percent_change":2118,"volume":815,"transactions":9,"vwap":1806},"2025-05-06",50.867,-3.06,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":1004,"percent_change":1517,"volume":651,"transactions":9,"vwap":2122},"2025-05-05",51.53,51.68,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":651,"transactions":9,"vwap":2125},"2025-05-02",51.86,1.008,1.98,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":815,"transactions":9,"vwap":2132},"2025-05-01",51,51.029999,50.852,-1.02,-1.97,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":1771,"volume":627,"transactions":9,"vwap":2137},"2025-04-30",51.872,0.372,{"date":2140,"open":1792,"high":2141,"low":1792,"close":2141,"change":2142,"percent_change":2143,"volume":846,"transactions":9,"vwap":2141},"2025-04-29",51.5,0.16,0.31,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":2148,"percent_change":1531,"volume":880,"transactions":9,"vwap":2147},"2025-04-28",51.080002,51.34,0.53,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":671,"percent_change":144,"volume":651,"transactions":9,"vwap":2152},"2025-04-25",50.202,50.81,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":651,"transactions":9,"vwap":2155},"2025-04-24",50.618,0.858,1.72,{"date":2159,"open":2098,"high":2098,"low":2103,"close":2103,"change":2160,"percent_change":2161,"volume":880,"transactions":9,"vwap":2103},"2025-04-23",0.12,0.24,{"date":177,"open":2163,"high":2163,"low":2163,"close":2163,"change":1239,"percent_change":1239,"volume":627,"transactions":9,"vwap":2163},49.64]