[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCDS":3,"stock-historical-LCDS":27,"homepage-market-summary":1813},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LCDS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Fundamental Data Science Large Core ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9305,0.69256,"Quarterly",{"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},74.43,73.9267,0.5033,0.68,711,74.8606,60.854,206.79646570119522,96.9,542,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},51.082001,176,64058.912891,45.71,"2025-04-23",[38,41,47,56,64,72,79,86,93,103,111,118,125,134,142,148,154,160,168,175,183,189,196,203,209,216,225,232,237,243,251,258,265,272,279,287,293,299,306,313,318,324,334,340,347,355,360,367,375,381,387,392,401,409,415,420,425,431,438,447,452,457,462,467,471,476,480,484,489,494,498,503,508,513,518,523,530,534,539,546,551,556,560,566,572,577,581,586,591,599,605,610,615,620,625,630,634,642,647,652,656,660,665,669,673,677,682,687,691,696,701,706,710,715,720,724,730,735,740,746,750,755,760,764,768,773,777,781,786,791,796,800,806,811,816,820,826,831,835,840,845,848,852,856,860,865,870,874,878,883,889,893,897,902,907,912,918,922,926,930,935,939,944,948,952,956,963,969,972,977,981,986,993,997,1001,1006,1010,1015,1019,1024,1028,1032,1036,1040,1045,1050,1055,1059,1064,1068,1075,1080,1085,1088,1092,1096,1101,1105,1109,1114,1119,1122,1126,1131,1135,1139,1142,1147,1151,1155,1159,1164,1168,1172,1177,1181,1186,1190,1195,1199,1203,1208,1212,1217,1220,1224,1229,1233,1237,1242,1246,1251,1254,1258,1263,1268,1272,1275,1279,1284,1289,1293,1296,1299,1304,1308,1311,1316,1320,1324,1329,1333,1337,1342,1346,1351,1355,1359,1362,1366,1371,1376,1381,1385,1389,1393,1397,1401,1406,1411,1415,1420,1423,1428,1432,1437,1442,1446,1450,1453,1457,1462,1466,1470,1474,1479,1482,1485,1489,1493,1497,1501,1505,1509,1513,1518,1523,1528,1531,1535,1538,1543,1547,1552,1557,1561,1566,1570,1573,1576,1579,1583,1587,1591,1595,1600,1605,1610,1614,1619,1624,1628,1632,1635,1639,1644,1648,1651,1655,1659,1663,1667,1671,1676,1681,1686,1689,1693,1697,1701,1705,1709,1714,1718,1723,1728,1732,1736,1740,1744,1749,1753,1758,1763,1770,1774,1779,1783,1789,1792,1796,1800,1804,1807,1812],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},14,74.4254,{"date":42,"open":18,"high":18,"low":18,"close":18,"change":43,"percent_change":44,"volume":45,"transactions":39,"vwap":46},"2026-10-02",0.5103,0.7,16.0272,73.9847,{"date":48,"open":49,"high":50,"low":49,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",73.24,73.4164,-0.0386,-0.05,215.0272,17,73.3154,{"date":57,"open":58,"high":58,"low":59,"close":59,"change":60,"percent_change":52,"volume":61,"transactions":62,"vwap":63},"2026-09-30",73.48,73.455,-0.0373,209.0272,12,73.4882,{"date":65,"open":66,"high":66,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",73.4923,-0.1505,-0.2,112.032094,15,73.4983,{"date":73,"open":74,"high":74,"low":74,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":39,"vwap":78},"2026-09-28",73.6428,-0.4587,-0.62,15.0272,73.771,{"date":80,"open":81,"high":81,"low":81,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":70,"vwap":85},"2026-09-25",74.1015,0.3648,0.49,14.0272,73.9145,{"date":87,"open":88,"high":88,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":54,"vwap":92},"2026-09-24",73.7367,0.0345,0.05,16.0273,73.6088,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-23",73.96,73.68,73.7022,-0.5528,-0.74,1193.0272,20,73.8473,{"date":104,"open":105,"high":105,"low":105,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",74.255,-0.2331,-0.31,24.0272,23,74.3023,{"date":112,"open":113,"high":113,"low":113,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":54,"vwap":117},"2026-09-21",74.4881,1.069,1.46,45.6752,74.2708,{"date":119,"open":120,"high":120,"low":120,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":70,"vwap":124},"2026-09-18",73.4191,0.0794,0.11,41.0272,73.3645,{"date":126,"open":127,"high":128,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-17",73.23,73.3397,0.8322,1.15,407.9858,18,73.2596,{"date":135,"open":136,"high":136,"low":136,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-16",72.5075,-0.408,-0.56,9,8,72.964,{"date":143,"open":144,"high":144,"low":144,"close":144,"change":145,"percent_change":146,"volume":139,"transactions":140,"vwap":147},"2026-09-15",72.9155,-0.3279,-0.45,73.0257,{"date":149,"open":150,"high":150,"low":150,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":62,"vwap":127},"2026-09-14",73.2434,-0.4302,-0.58,22,{"date":155,"open":156,"high":156,"low":156,"close":156,"change":157,"percent_change":158,"volume":139,"transactions":140,"vwap":159},"2026-09-11",73.6736,0.5656,0.77,73.7613,{"date":161,"open":162,"high":162,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":139,"vwap":167},"2026-09-10",73.12,73.108,-0.353,-0.48,203,73.1183,{"date":169,"open":170,"high":170,"low":170,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":139,"vwap":174},"2026-09-09",73.461,-0.21,-0.29,10,73.508,{"date":176,"open":177,"high":177,"low":178,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":173,"vwap":182},"2026-09-08",73.76,73.671,-0.4725,-0.64,109,73.7671,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":187,"volume":139,"transactions":140,"vwap":188},"2026-09-04",74.1435,-0.248,-0.33,74.2969,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":173,"vwap":195},"2026-09-03",74.3915,0.6734,0.91,11,74.0423,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":181,"transactions":139,"vwap":202},"2026-09-02",73.47,73.7181,0.432,0.59,73.4759,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":139,"transactions":140,"vwap":208},"2026-09-01",73.2861,-0.5145,-0.7,73.4054,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":39,"transactions":214,"vwap":215},"2026-08-31",73.8006,-0.2215,-0.3,13,73.726,{"date":217,"open":218,"high":219,"low":95,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-28",73.9899,74.0221,-0.095,-0.13,410.227,19,74.0129,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":70,"vwap":231},"2026-08-27",74.1171,0.4519,0.61,29.020399,74.5497,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":52,"volume":173,"transactions":139,"vwap":236},"2026-08-26",73.6652,-0.035,73.6678,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":39,"transactions":62,"vwap":242},"2026-08-25",73.7002,0.2061,0.28,73.6468,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":107,"volume":248,"transactions":249,"vwap":250},"2026-08-24",73.53,73.4941,-0.2285,115.6674,16,73.5261,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":62,"vwap":257},"2026-08-21",73.7226,0.2936,0.4,16.0021,73.6722,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":173,"vwap":264},"2026-08-20",73.429,-0.5689,-0.77,57,73.8843,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":54,"vwap":271},"2026-08-19",73.9979,-0.0137,-0.02,21,74.1406,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":194,"vwap":278},"2026-08-18",74.0116,-0.4988,-0.67,93,74.0635,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":39,"vwap":286},"2026-08-17",74.51,74.5104,-0.3502,-0.47,178.0002,74.5584,{"date":288,"open":22,"high":22,"low":22,"close":22,"change":289,"percent_change":290,"volume":291,"transactions":139,"vwap":292},"2026-08-14",0.017,0.02,25,74.9107,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":214,"transactions":194,"vwap":298},"2026-08-13",74.8436,0.4774,0.64,74.7765,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":62,"vwap":305},"2026-08-12",74.3662,0.2685,0.36,81,74.3235,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":173,"vwap":312},"2026-08-11",74.0977,-0.2002,-0.27,56,74.3302,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":221,"volume":139,"transactions":140,"vwap":317},"2026-08-10",74.2979,-0.0965,74.3638,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":139,"transactions":140,"vwap":323},"2026-08-07",74.3944,0.3066,0.41,74.2183,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":70,"vwap":333},"2026-08-06",74.05,74.1,74.04,74.0878,-0.0519,-0.07,1288.15,74.0847,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":290,"volume":338,"transactions":39,"vwap":339},"2026-08-05",74.1397,0.015,180,74.6062,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":62,"vwap":346},"2026-08-04",74.1247,1.0602,1.45,16.894798,73.326,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":194,"vwap":354},"2026-08-03",73.08,73.0645,0.8667,1.2,172.013,73.0438,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":158,"volume":139,"transactions":140,"vwap":359},"2026-07-31",72.1978,0.5547,71.8708,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":140,"transactions":365,"vwap":366},"2026-07-30",71.6431,1.3669,1.95,7,71.2086,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":139,"vwap":374},"2026-07-29",70.81,70.2762,-0.9691,-1.36,851,70.8112,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":173,"transactions":139,"vwap":380},"2026-07-28",71.2453,0.0531,0.07,71.083,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":70,"transactions":173,"vwap":386},"2026-07-27",71.1922,-0.0786,-0.11,71.4358,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":290,"volume":194,"transactions":139,"vwap":391},"2026-07-24",71.2708,0.0142,71.3323,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":139,"vwap":400},"2026-07-23",71.23,71.26,71.2566,-0.7939,-1.1,308,71.2492,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":223,"vwap":408},"2026-07-22",72.23,72.0505,0.0279,0.04,7678,72.2272,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":173,"transactions":140,"vwap":414},"2026-07-21",72.0226,0.706,0.99,71.8222,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":171,"volume":194,"transactions":173,"vwap":419},"2026-07-20",71.3166,-0.1494,71.6078,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":262,"volume":194,"transactions":173,"vwap":424},"2026-07-17",71.466,-0.5524,71.4457,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":194,"transactions":173,"vwap":430},"2026-07-16",72.0184,-0.3539,-0.49,72.1793,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":303,"volume":436,"transactions":39,"vwap":437},"2026-07-15",71.93,72.3723,0.2567,712,72.196,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":70,"vwap":446},"2026-07-14",72.1,72.12,72.1156,0.3251,0.45,916,72.1037,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":76,"volume":140,"transactions":365,"vwap":451},"2026-07-13",71.7905,-0.4475,72.0143,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":201,"volume":456,"transactions":9,"vwap":454},"2026-07-10",72.238,0.426,100,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":456,"transactions":9,"vwap":459},"2026-07-09",71.812,0.514,0.72,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":456,"transactions":9,"vwap":464},"2026-07-08",71.298,-0.156,-0.22,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":310,"volume":456,"transactions":9,"vwap":469},"2026-07-07",71.454,-0.192,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":456,"transactions":9,"vwap":473},"2026-07-06",71.646,0.608,0.86,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":379,"volume":456,"transactions":9,"vwap":478},"2026-07-02",71.038002,0.052,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":331,"percent_change":483,"volume":456,"transactions":9,"vwap":482},"2026-07-01",70.986,-0.1,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":456,"transactions":9,"vwap":486},"2026-06-30",71.056,0.528,0.75,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":456,"transactions":9,"vwap":491},"2026-06-29",70.528,0.709,1.02,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":406,"volume":456,"transactions":9,"vwap":496},"2026-06-26",69.819,0.027,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":456,"transactions":9,"vwap":500},"2026-06-25",69.792,-0.12,-0.17,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":456,"transactions":9,"vwap":505},"2026-06-24",69.912,-0.325,-0.46,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":456,"transactions":9,"vwap":510},"2026-06-23",70.237,-1.053,-1.48,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":456,"transactions":9,"vwap":515},"2026-06-22",71.29,-0.272,-0.38,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":456,"transactions":9,"vwap":520},"2026-06-18",71.562,0.718,1.01,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":526},"2026-06-17",71.65,70.844,-0.856,-1.19,200,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":107,"volume":456,"transactions":9,"vwap":532},"2026-06-16",71.7,-0.226,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":456,"transactions":9,"vwap":536},"2026-06-15",71.926,1.221,1.73,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-06-12",70.56,70.705,0.273,0.39,2200,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":456,"transactions":9,"vwap":548},"2026-06-11",70.432,0.983,1.42,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":456,"transactions":9,"vwap":553},"2026-06-10",69.449,-0.98,-1.39,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":221,"volume":456,"transactions":9,"vwap":558},"2026-06-09",70.429,-0.094,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":456,"transactions":9,"vwap":563},"2026-06-08",70.97,70.523,0.086,0.12,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":456,"transactions":9,"vwap":569},"2026-06-05",71.18,70.437,-1.729,-2.4,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":456,"transactions":9,"vwap":574},"2026-06-04",72.166,0.209,0.29,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":76,"volume":456,"transactions":9,"vwap":579},"2026-06-03",71.957,-0.449,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":456,"transactions":9,"vwap":583},"2026-06-02",72.406,0.155,0.21,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":456,"transactions":9,"vwap":588},"2026-06-01",72.251,0.214,0.3,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-05-29",71.99,72.050003,72.037003,0.163,0.23,1500,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":456,"transactions":9,"vwap":602},"2026-05-28",71.34,71.874,0.414,0.58,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":456,"transactions":9,"vwap":607},"2026-05-27",71.46,0.111,0.16,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":456,"transactions":9,"vwap":612},"2026-05-26",71.349,0.474,0.67,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":456,"transactions":9,"vwap":617},"2026-05-22",70.875,0.144,0.2,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":456,"transactions":9,"vwap":622},"2026-05-21",70.731,0.121,0.17,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":456,"transactions":9,"vwap":627},"2026-05-20",70.61,0.643,0.92,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":138,"volume":456,"transactions":9,"vwap":632},"2026-05-19",69.967,-0.396,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":637},"2026-05-18",70.28,70.363,70.2,-0.161,-0.23,1600,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":456,"transactions":9,"vwap":644},"2026-05-15",70.524,-0.854,-1.2,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":456,"transactions":9,"vwap":649},"2026-05-14",71.378,0.506,0.71,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":651,"volume":456,"transactions":9,"vwap":654},"2026-05-13",70.872,0.499,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":406,"volume":456,"transactions":9,"vwap":658},"2026-05-12",70.373,0.031,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":456,"transactions":9,"vwap":662},"2026-05-11",70.342,0.136,0.19,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":297,"volume":456,"transactions":9,"vwap":667},"2026-05-08",70.206,0.444,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":164,"percent_change":672,"volume":456,"transactions":9,"vwap":671},"2026-05-07",69.762,-0.5,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":344,"volume":456,"transactions":9,"vwap":675},"2026-05-06",70.115,1.005,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":456,"transactions":9,"vwap":679},"2026-05-05",69.11,0.384,0.56,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":456,"transactions":9,"vwap":684},"2026-05-04",68.726,-0.177,-0.26,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":565,"volume":456,"transactions":9,"vwap":689},"2026-05-01",68.903,0.085,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":456,"transactions":9,"vwap":693},"2026-04-30",68.818,0.599,0.88,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":456,"transactions":9,"vwap":698},"2026-04-29",68.219,0.003,0,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":456,"transactions":9,"vwap":703},"2026-04-28",68.216,-0.219,-0.32,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":664,"volume":456,"transactions":9,"vwap":708},"2026-04-27",68.435,0.128,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":456,"transactions":9,"vwap":712},"2026-04-24",68.307,0.347,0.51,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":456,"transactions":9,"vwap":717},"2026-04-23",67.96,-0.294,-0.43,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":493,"volume":456,"transactions":9,"vwap":722},"2026-04-22",68.254,0.691,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":138,"volume":529,"transactions":9,"vwap":728},"2026-04-21",67.74,67.78,67.563,-0.382,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":172,"volume":529,"transactions":9,"vwap":733},"2026-04-20",67.95,67.945,-0.197,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":456,"transactions":9,"vwap":737},"2026-04-17",68.142,0.818,1.22,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":90,"percent_change":379,"volume":745,"transactions":9,"vwap":743},"2026-04-16",67.25,67.324,67.225,300,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":158,"volume":456,"transactions":9,"vwap":748},"2026-04-15",67.274,0.511,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":456,"transactions":9,"vwap":752},"2026-04-14",66.763,0.749,1.13,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":456,"transactions":9,"vwap":757},"2026-04-13",66.014,0.682,1.04,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":483,"volume":456,"transactions":9,"vwap":762},"2026-04-10",65.332,-0.063,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":695,"volume":456,"transactions":9,"vwap":766},"2026-04-09",65.395,0.571,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":456,"transactions":9,"vwap":770},"2026-04-08",64.824,1.49,2.35,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":565,"volume":456,"transactions":9,"vwap":775},"2026-04-07",63.334,0.078,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":255,"volume":456,"transactions":9,"vwap":779},"2026-04-06",63.256,0.252,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":456,"transactions":9,"vwap":783},"2026-04-02",63.0040016,-0.016,-0.03,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":44,"volume":456,"transactions":9,"vwap":789},"2026-04-01",62.99,63.02,0.435,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":456,"transactions":9,"vwap":793},"2026-03-31",62.585,1.731,2.84,{"date":797,"open":23,"high":23,"low":23,"close":23,"change":798,"percent_change":799,"volume":456,"transactions":9,"vwap":23},"2026-03-30",-0.208,-0.34,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":456,"transactions":9,"vwap":803},"2026-03-27",61.17,61.062,-1.007,-1.62,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":456,"transactions":9,"vwap":808},"2026-03-26",62.069,-1.044,-1.65,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":456,"transactions":9,"vwap":813},"2026-03-25",63.113,0.296,0.47,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":429,"volume":456,"transactions":9,"vwap":818},"2026-03-24",62.817,-0.307,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":759,"volume":825,"transactions":9,"vwap":823},"2026-03-23",63.17,63.124,0.652,400,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":456,"transactions":9,"vwap":828},"2026-03-20",62.472,-0.866,-1.37,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":172,"volume":456,"transactions":9,"vwap":833},"2026-03-19",63.338,-0.186,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":456,"transactions":9,"vwap":837},"2026-03-18",63.524,-0.927,-1.44,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":456,"transactions":9,"vwap":842},"2026-03-17",64.451,0.169,0.26,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":521,"percent_change":754,"volume":456,"transactions":9,"vwap":847},"2026-03-16",64.282,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":187,"percent_change":851,"volume":456,"transactions":9,"vwap":850},"2026-03-13",63.564,-0.52,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":839,"volume":456,"transactions":9,"vwap":854},"2026-03-12",63.894,-0.932,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":221,"volume":456,"transactions":9,"vwap":858},"2026-03-11",64.826,-0.083,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":456,"transactions":9,"vwap":862},"2026-03-10",64.909,-0.116,-0.18,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":456,"transactions":9,"vwap":867},"2026-03-09",65.025002,0.542,0.84,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":555,"volume":456,"transactions":9,"vwap":872},"2026-03-06",64.483,-0.907,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":580,"percent_change":877,"volume":456,"transactions":9,"vwap":876},"2026-03-05",65.39,-0.68,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":456,"transactions":9,"vwap":880},"2026-03-04",65.839,0.557,0.85,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":529,"transactions":9,"vwap":886},"2026-03-03",65.21,65.282,-0.731,-1.11,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":590,"volume":456,"transactions":9,"vwap":891},"2026-03-02",66.013,0.199,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":180,"volume":456,"transactions":9,"vwap":895},"2026-02-27",65.814,-0.423,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":456,"transactions":9,"vwap":899},"2026-02-26",66.237,-0.485,-0.73,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":456,"transactions":9,"vwap":904},"2026-02-25",66.722,0.544,0.82,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":651,"volume":529,"transactions":9,"vwap":910},"2026-02-24",66.029999,66.178,0.466,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":529,"transactions":9,"vwap":915},"2026-02-23",65.74,65.712,-0.692,-1.04,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":44,"volume":456,"transactions":9,"vwap":920},"2026-02-20",66.404,0.461,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":517,"volume":456,"transactions":9,"vwap":924},"2026-02-19",65.943,-0.25,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":158,"volume":456,"transactions":9,"vwap":928},"2026-02-18",66.193,0.503,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":483,"volume":456,"transactions":9,"vwap":933},"2026-02-17",65.65,65.69,-0.068,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":221,"volume":456,"transactions":9,"vwap":937},"2026-02-13",65.758,-0.085,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":456,"transactions":9,"vwap":941},"2026-02-12",65.843,-0.836,-1.25,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":564,"percent_change":947,"volume":456,"transactions":9,"vwap":946},"2026-02-11",66.679,0.13,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":284,"volume":456,"transactions":9,"vwap":950},"2026-02-10",66.593,-0.316,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":322,"volume":456,"transactions":9,"vwap":954},"2026-02-09",66.909,0.274,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-02-06",66.64,66.635,1.332,2.04,2000,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":968,"percent_change":888,"volume":962,"transactions":9,"vwap":966},"2026-02-05",65.29,65.303,65.28,-0.732,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":107,"percent_change":284,"volume":456,"transactions":9,"vwap":971},"2026-02-04",66.035004,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":456,"transactions":9,"vwap":974},"2026-02-03",66.345,-0.569,-0.85,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":576,"percent_change":980,"volume":456,"transactions":9,"vwap":979},"2026-02-02",66.914,0.44,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":456,"transactions":9,"vwap":983},"2026-01-30",66.624,-0.339,-0.51,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":385,"volume":992,"transactions":9,"vwap":989},"2026-01-29",66.54,66.963,66.52,-0.073,5600,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":664,"volume":456,"transactions":9,"vwap":995},"2026-01-28",67.036003,0.126,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":255,"percent_change":1000,"volume":456,"transactions":9,"vwap":999},"2026-01-27",66.91,0.6,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":456,"transactions":9,"vwap":1003},"2026-01-26",66.51,0.366,0.55,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":585,"volume":456,"transactions":9,"vwap":1008},"2026-01-23",66.144,0.138,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":456,"transactions":9,"vwap":1012},"2026-01-22",66.0059967,0.483,0.74,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":352,"volume":456,"transactions":9,"vwap":1017},"2026-01-21",65.523,0.776,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":456,"transactions":9,"vwap":1021},"2026-01-20",64.747,-1.42,-2.15,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":947,"volume":456,"transactions":9,"vwap":1026},"2026-01-16",66.167,0.083,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":585,"volume":456,"transactions":9,"vwap":1030},"2026-01-15",66.084,0.141,{"date":1033,"open":924,"high":924,"low":924,"close":924,"change":1034,"percent_change":1035,"volume":456,"transactions":9,"vwap":924},"2026-01-14",-0.393,-0.59,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":799,"volume":456,"transactions":9,"vwap":1038},"2026-01-13",66.336,-0.224,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":456,"transactions":9,"vwap":1042},"2026-01-12",66.56,0.037,0.06,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":456,"transactions":9,"vwap":1047},"2026-01-09",66.523,0.518,0.78,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":456,"transactions":9,"vwap":1052},"2026-01-08",66.0049973,0.005,0.01,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":672,"volume":456,"transactions":9,"vwap":1057},"2026-01-07",66,-0.331,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":456,"transactions":9,"vwap":1061},"2026-01-06",66.331,0.521,0.79,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":980,"volume":456,"transactions":9,"vwap":1066},"2026-01-05",65.81,0.288,{"date":1069,"open":914,"high":1070,"low":1071,"close":1072,"change":609,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-01-02",65.75,65.32,65.522,0.24,600,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":456,"transactions":9,"vwap":1077},"2025-12-31",65.362,-0.496,-0.75,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":456,"transactions":9,"vwap":1082},"2025-12-30",65.858,-0.055,-0.08,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":466,"percent_change":187,"volume":456,"transactions":9,"vwap":1087},"2025-12-29",65.913,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":785,"volume":456,"transactions":9,"vwap":1090},"2025-12-26",66.133,-0.021,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":544,"volume":456,"transactions":9,"vwap":1094},"2025-12-24",66.154,0.259,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":456,"transactions":9,"vwap":1098},"2025-12-23",65.895,0.34,0.52,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":20,"volume":456,"transactions":9,"vwap":1103},"2025-12-22",65.555,0.443,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":604,"percent_change":1108,"volume":456,"transactions":9,"vwap":1107},"2025-12-19",65.112,0.9,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":456,"transactions":9,"vwap":1111},"2025-12-18",64.532,0.529,0.83,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":456,"transactions":9,"vwap":1116},"2025-12-17",64.0029984,-0.698,-1.08,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":107,"percent_change":165,"volume":456,"transactions":9,"vwap":1121},"2025-12-16",64.701,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":501,"volume":456,"transactions":9,"vwap":1124},"2025-12-15",65.011002,-0.076,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":456,"transactions":9,"vwap":1128},"2025-12-12",65.086998,-0.688,-1.05,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":619,"volume":456,"transactions":9,"vwap":1133},"2025-12-11",65.775,0.132,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":44,"volume":456,"transactions":9,"vwap":1137},"2025-12-10",65.643,0.457,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":699,"percent_change":700,"volume":456,"transactions":9,"vwap":1141},"2025-12-09",65.186,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":456,"transactions":9,"vwap":1144},"2025-12-08",65.183,-0.157,-0.24,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":597,"volume":456,"transactions":9,"vwap":1149},"2025-12-05",65.34,0.148,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":406,"volume":456,"transactions":9,"vwap":1153},"2025-12-04",65.192,0.029,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":576,"volume":456,"transactions":9,"vwap":1157},"2025-12-03",65.163,0.189,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":456,"transactions":9,"vwap":1161},"2025-12-02",64.974,0.176,0.27,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1034,"percent_change":1167,"volume":456,"transactions":9,"vwap":1166},"2025-12-01",64.798,-0.6,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":543,"percent_change":1171,"volume":456,"transactions":9,"vwap":1170},"2025-11-28",65.191,0.42,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":456,"transactions":9,"vwap":1174},"2025-11-26",64.918,0.401,0.62,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":694,"percent_change":1180,"volume":456,"transactions":9,"vwap":1179},"2025-11-25",64.517,0.94,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":456,"transactions":9,"vwap":1183},"2025-11-24",63.918,0.95,1.51,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1180,"volume":456,"transactions":9,"vwap":1188},"2025-11-21",62.968,0.584,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":456,"transactions":9,"vwap":1192},"2025-11-20",62.384,-0.917,-1.45,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":844,"volume":456,"transactions":9,"vwap":1197},"2025-11-19",63.301,0.165,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1079,"volume":456,"transactions":9,"vwap":1201},"2025-11-18",63.136,-0.477,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":456,"transactions":9,"vwap":1205},"2025-11-17",63.613,-0.604,-0.94,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":269,"volume":456,"transactions":9,"vwap":1210},"2025-11-14",64.217,-0.01,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":456,"transactions":9,"vwap":1214},"2025-11-13",64.227,-1.093,-1.67,{"date":1218,"open":1071,"high":1071,"low":1071,"close":1071,"change":1219,"percent_change":290,"volume":456,"transactions":9,"vwap":1071},"2025-11-12",0.013,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":947,"volume":456,"transactions":9,"vwap":1222},"2025-11-11",65.307,0.087,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":456,"transactions":9,"vwap":1226},"2025-11-10",65.22,1.027,1.6,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":624,"volume":456,"transactions":9,"vwap":1231},"2025-11-07",64.193,0.112,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1118,"volume":456,"transactions":9,"vwap":1235},"2025-11-06",64.081001,-0.702,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":456,"transactions":9,"vwap":1239},"2025-11-05",64.783,0.204,0.32,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":276,"percent_change":1245,"volume":456,"transactions":9,"vwap":1244},"2025-11-04",64.579,-1.03,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":456,"transactions":9,"vwap":1248},"2025-11-03",65.249,0.114,0.18,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":947,"percent_change":619,"volume":456,"transactions":9,"vwap":1253},"2025-10-31",65.135,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1130,"volume":456,"transactions":9,"vwap":1256},"2025-10-30",65.0049973,-0.693,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":456,"transactions":9,"vwap":1260},"2025-10-29",65.698,0.053,0.08,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":456,"transactions":9,"vwap":1265},"2025-10-28",65.645,0.251,0.38,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":130,"volume":456,"transactions":9,"vwap":1270},"2025-10-27",65.394,0.741,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":921,"percent_change":461,"volume":456,"transactions":9,"vwap":1274},"2025-10-24",64.653,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":614,"volume":456,"transactions":9,"vwap":1277},"2025-10-23",64.192,0.429,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":851,"volume":456,"transactions":9,"vwap":1282},"2025-10-22",63.8,63.763,-0.332,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":456,"transactions":9,"vwap":1286},"2025-10-21",64.095001,0.096,0.15,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":474,"percent_change":1292,"volume":456,"transactions":9,"vwap":1291},"2025-10-20",63.999,0.96,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":668,"percent_change":651,"volume":456,"transactions":9,"vwap":1295},"2025-10-17",63.391,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":517,"percent_change":1167,"volume":456,"transactions":9,"vwap":1298},"2025-10-16",62.947,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":456,"transactions":9,"vwap":1301},"2025-10-15",63.327,0.222,0.35,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1211,"volume":456,"transactions":9,"vwap":1306},"2025-10-14",63.105,-0.008,{"date":1309,"open":813,"high":813,"low":813,"close":813,"change":1310,"percent_change":771,"volume":456,"transactions":9,"vwap":813},"2025-10-13",0.925,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":456,"transactions":9,"vwap":1313},"2025-10-10",62.188,-1.629,-2.55,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":686,"volume":456,"transactions":9,"vwap":1318},"2025-10-09",63.817,-0.167,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":815,"volume":456,"transactions":9,"vwap":1322},"2025-10-08",63.984,0.299,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":456,"transactions":9,"vwap":1326},"2025-10-07",63.685,-0.346,-0.54,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":576,"volume":456,"transactions":9,"vwap":1331},"2025-10-06",64.030998,0.182,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":379,"volume":456,"transactions":9,"vwap":1335},"2025-10-03",63.849,0.045,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":456,"transactions":9,"vwap":1339},"2025-10-02",63.804,-0.026,-0.04,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1267,"volume":456,"transactions":9,"vwap":1344},"2025-10-01",63.83,0.243,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":456,"transactions":9,"vwap":1348},"2025-09-30",63.587,0.272,0.43,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":597,"volume":456,"transactions":9,"vwap":1353},"2025-09-29",63.315,0.146,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1005,"volume":456,"transactions":9,"vwap":1357},"2025-09-26",63.169,0.345,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":516,"percent_change":719,"volume":456,"transactions":9,"vwap":1361},"2025-09-25",62.824,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":686,"volume":456,"transactions":9,"vwap":1364},"2025-09-24",63.096001,-0.163,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":456,"transactions":9,"vwap":1368},"2025-09-23",63.259,-0.634,-0.99,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":456,"transactions":9,"vwap":1373},"2025-09-22",63.893,0.321,0.5,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":456,"transactions":9,"vwap":1378},"2025-09-19",63.572,0.237,0.37,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":201,"volume":456,"transactions":9,"vwap":1383},"2025-09-18",63.335,0.371,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":864,"volume":456,"transactions":9,"vwap":1387},"2025-09-17",62.964,-0.115,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1341,"volume":456,"transactions":9,"vwap":1391},"2025-09-16",63.078999,-0.028,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":815,"volume":456,"transactions":9,"vwap":1395},"2025-09-15",63.107,0.295,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":52,"volume":456,"transactions":9,"vwap":1399},"2025-09-12",62.812,-0.032,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":456,"transactions":9,"vwap":1403},"2025-09-11",62.844,0.577,0.93,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":456,"transactions":9,"vwap":1408},"2025-09-10",62.267,0.139,0.22,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1380,"volume":456,"transactions":9,"vwap":1413},"2025-09-09",62.128,0.229,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":576,"volume":456,"transactions":9,"vwap":1418},"2025-09-08",61.88,61.899,0.181,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":213,"percent_change":165,"volume":456,"transactions":9,"vwap":1422},"2025-09-05",61.718,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":456,"transactions":9,"vwap":1425},"2025-09-04",62.018002,0.602,0.98,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":241,"volume":456,"transactions":9,"vwap":1430},"2025-09-03",61.416,0.172,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":456,"transactions":9,"vwap":1434},"2025-09-02",61.244,-0.336,-0.55,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":456,"transactions":9,"vwap":1439},"2025-08-29",61.58,-0.429,-0.69,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1163,"volume":456,"transactions":9,"vwap":1444},"2025-08-28",62.0089989,0.168,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":590,"volume":456,"transactions":9,"vwap":1448},"2025-08-27",61.841,0.184,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":780,"percent_change":322,"volume":456,"transactions":9,"vwap":1452},"2025-08-26",61.657,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":172,"volume":456,"transactions":9,"vwap":1455},"2025-08-25",61.405,-0.181,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":456,"transactions":9,"vwap":1459},"2025-08-22",61.586,0.795,1.31,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":517,"volume":456,"transactions":9,"vwap":1464},"2025-08-21",60.791,-0.233,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":501,"volume":456,"transactions":9,"vwap":1468},"2025-08-20",61.023998,-0.075,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":180,"volume":456,"transactions":9,"vwap":1472},"2025-08-19",61.098999,-0.392,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":122,"volume":825,"transactions":9,"vwap":1477},"2025-08-18",61.39,61.491,0.067,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":470,"percent_change":107,"volume":456,"transactions":9,"vwap":1481},"2025-08-15",61.424,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":996,"percent_change":619,"volume":456,"transactions":9,"vwap":1484},"2025-08-14",61.616,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":844,"volume":456,"transactions":9,"vwap":1487},"2025-08-13",61.49,0.158,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":521,"percent_change":1492,"volume":456,"transactions":9,"vwap":1491},"2025-08-12",61.332,1.18,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1146,"volume":456,"transactions":9,"vwap":1495},"2025-08-11",60.614,-0.146,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":193,"volume":456,"transactions":9,"vwap":1499},"2025-08-08",60.76,0.549,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":385,"volume":456,"transactions":9,"vwap":1503},"2025-08-07",60.211,-0.067,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1267,"percent_change":1508,"volume":456,"transactions":9,"vwap":1507},"2025-08-06",60.278,0.63,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":152,"volume":456,"transactions":9,"vwap":1511},"2025-08-05",59.898,-0.349,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":456,"transactions":9,"vwap":1515},"2025-08-04",60.247,0.768,1.29,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":456,"transactions":9,"vwap":1520},"2025-08-01",59.479,-1.045,-1.73,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":456,"transactions":9,"vwap":1525},"2025-07-31",60.524,-0.052,-0.09,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":465,"percent_change":686,"volume":456,"transactions":9,"vwap":1530},"2025-07-30",60.576,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":640,"volume":456,"transactions":9,"vwap":1533},"2025-07-29",60.732,-0.139,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1341,"percent_change":331,"volume":456,"transactions":9,"vwap":1537},"2025-07-28",60.871,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":456,"transactions":9,"vwap":1540},"2025-07-25",60.911,0.154,0.25,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":624,"volume":456,"transactions":9,"vwap":1545},"2025-07-24",60.757,0.104,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":456,"transactions":9,"vwap":1549},"2025-07-23",60.653,0.418,0.69,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1262,"volume":30,"transactions":9,"vwap":1555},"2025-07-22",59.95,60.235,0.051,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":565,"volume":456,"transactions":9,"vwap":1559},"2025-07-21",60.184,0.072,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":456,"transactions":9,"vwap":1563},"2025-07-18",60.112,-0.086,-0.14,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":20,"volume":456,"transactions":9,"vwap":1568},"2025-07-17",60.198,0.409,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":565,"percent_change":619,"volume":456,"transactions":9,"vwap":1572},"2025-07-16",59.789,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":310,"percent_change":146,"volume":456,"transactions":9,"vwap":1575},"2025-07-15",59.669,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":565,"percent_change":619,"volume":456,"transactions":9,"vwap":1578},"2025-07-14",59.939,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":171,"volume":456,"transactions":9,"vwap":1581},"2025-07-11",59.819,-0.126,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1241,"volume":456,"transactions":9,"vwap":1585},"2025-07-10",59.945,0.193,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":83,"volume":456,"transactions":9,"vwap":1589},"2025-07-09",59.752,0.294,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":385,"volume":456,"transactions":9,"vwap":1593},"2025-07-08",59.458,-0.065,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":456,"transactions":9,"vwap":1597},"2025-07-07",59.523,-0.505,-0.84,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":456,"transactions":9,"vwap":1602},"2025-07-03",60.028,0.485,0.81,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1100,"volume":456,"transactions":9,"vwap":1608},"2025-07-02",59.48,59.543,0.309,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":501,"volume":456,"transactions":9,"vwap":1612},"2025-07-01",59.234,-0.071,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":456,"transactions":9,"vwap":1616},"2025-06-30",59.305,0.335,0.57,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":456,"transactions":9,"vwap":1621},"2025-06-27",58.97,0.314,0.54,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":882,"volume":456,"transactions":9,"vwap":1626},"2025-06-26",58.656,0.493,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":609,"volume":456,"transactions":9,"vwap":1630},"2025-06-25",58.163,0.093,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":255,"percent_change":1551,"volume":456,"transactions":9,"vwap":1634},"2025-06-24",58.07,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1112,"percent_change":1405,"volume":1638,"transactions":9,"vwap":1637},"2025-06-23",57.67,5,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1638,"transactions":9,"vwap":1641},"2025-06-20",57.141,-0.092,-0.16,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1527,"volume":456,"transactions":9,"vwap":1646},"2025-06-18",57.233,-0.054,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1473,"percent_change":877,"volume":173,"transactions":9,"vwap":1650},"2025-06-17",57.287,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":655,"percent_change":1654,"volume":456,"transactions":9,"vwap":1653},"2025-06-16",57.679,0.87,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1130,"volume":456,"transactions":9,"vwap":1657},"2025-06-13",57.18,-0.608,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1380,"volume":456,"transactions":9,"vwap":1661},"2025-06-12",57.788,0.213,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":68,"volume":29,"transactions":9,"vwap":1665},"2025-06-11",57.575,-0.113,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":444,"volume":456,"transactions":9,"vwap":1669},"2025-06-10",57.688,0.258,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":456,"transactions":9,"vwap":1673},"2025-06-09",57.43,0.059,0.1,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":130,"volume":1680,"transactions":9,"vwap":1678},"2025-06-06",57.371,0.655,215,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":165,"volume":529,"transactions":9,"vwap":1684},"2025-06-05",57.23,56.716,-0.275,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":379,"percent_change":565,"volume":456,"transactions":9,"vwap":1688},"2025-06-04",56.991,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1551,"volume":29,"transactions":9,"vwap":1691},"2025-06-03",56.921,0.388,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1171,"volume":456,"transactions":9,"vwap":1695},"2025-06-02",56.533,0.235,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1400,"percent_change":1700,"volume":140,"transactions":9,"vwap":1699},"2025-05-30",56.298,-0.06,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1171,"volume":456,"transactions":9,"vwap":1703},"2025-05-29",56.33,0.233,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":719,"volume":456,"transactions":9,"vwap":1707},"2025-05-28",56.097,-0.243,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":456,"transactions":9,"vwap":1711},"2025-05-27",56.34,1.033,1.87,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":517,"volume":456,"transactions":9,"vwap":1716},"2025-05-23",55.307,-0.213,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":310,"volume":456,"transactions":9,"vwap":1721},"2025-05-22",55.7,55.52,-0.151,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":456,"transactions":9,"vwap":1725},"2025-05-21",55.671,-0.849,-1.5,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":138,"volume":456,"transactions":9,"vwap":1730},"2025-05-20",56.52,-0.318,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":624,"volume":456,"transactions":9,"vwap":1734},"2025-05-19",56.838,0.097,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1350,"percent_change":1739,"volume":456,"transactions":9,"vwap":1738},"2025-05-16",56.741,0.76,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":590,"volume":456,"transactions":9,"vwap":1742},"2025-05-15",56.311,0.166,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":456,"transactions":9,"vwap":1746},"2025-05-14",56.145,0.019,0.03,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1739,"volume":456,"transactions":9,"vwap":1751},"2025-05-13",56.126,0.424,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":456,"transactions":9,"vwap":1755},"2025-05-12",55.702,1.747,3.24,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1565,"volume":456,"transactions":9,"vwap":1761},"2025-05-09",54.029999,53.955,-0.077,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-05-08",54.45,54.032001,0.352,0.66,500,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":590,"volume":456,"transactions":9,"vwap":1772},"2025-05-07",53.68,0.162,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":456,"transactions":9,"vwap":1776},"2025-05-06",53.518,-0.357,-0.66,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":851,"volume":456,"transactions":9,"vwap":1781},"2025-05-05",53.875,-0.283,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-05-02",54.158,0.791,1.48,2,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":613,"percent_change":1108,"volume":1788,"transactions":9,"vwap":1791},"2025-05-01",53.367,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":544,"volume":1788,"transactions":9,"vwap":1794},"2025-04-30",52.893,0.203,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":590,"volume":456,"transactions":9,"vwap":1798},"2025-04-29",52.69,0.159,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1262,"volume":456,"transactions":9,"vwap":1802},"2025-04-28",52.531,0.043,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":255,"percent_change":158,"volume":29,"transactions":9,"vwap":1806},"2025-04-25",52.488,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":29,"transactions":9,"vwap":1809},"2025-04-24",52.088001,1.006,1.97,{"date":36,"open":32,"high":32,"low":32,"close":32,"change":700,"percent_change":700,"volume":456,"transactions":9,"vwap":32},{"status":1814,"indices":1815,"watchlist":1853,"sectors":1875,"benchmarks":1923},"success",[1816,1822,1828,1834,1841,1847],{"symbol":1817,"name":1818,"price":1819,"change":1820,"pct_change":1768,"is_up":11,"sparkline":1821,"date":5},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1823,"name":1824,"price":1825,"change":1826,"pct_change":1654,"is_up":11,"sparkline":1827,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1829,"name":1830,"price":1831,"change":1832,"pct_change":1250,"is_up":11,"sparkline":1833,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1835,"name":1836,"price":1837,"change":1838,"pct_change":1839,"is_up":11,"sparkline":1840,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1842,"name":1843,"price":1844,"change":1845,"pct_change":1768,"is_up":11,"sparkline":1846,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1848,"name":1849,"price":1850,"change":585,"pct_change":1851,"is_up":11,"sparkline":1852,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1854,1861,1868],{"symbol":1855,"name":1856,"price":1857,"change":1858,"pct_change":1859,"is_up":11,"sparkline":1860,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1862,"name":1863,"price":1864,"change":1865,"pct_change":1146,"is_up":1866,"sparkline":1867,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1869,"name":1870,"price":1871,"change":1872,"pct_change":1873,"is_up":11,"sparkline":1874,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1876,1880,1885,1889,1893,1897,1901,1906,1910,1914,1918],{"name":1877,"etf":1878,"change":681,"price":1879,"is_up":11},"Technology","XLK",200.93,{"name":1881,"etf":1882,"change":1883,"price":1884,"is_up":11},"Financials","XLF",0.73,53.88,{"name":1886,"etf":1887,"change":461,"price":1888,"is_up":11},"Healthcare","XLV",167.37,{"name":1890,"etf":1891,"change":1303,"price":1892,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":1894,"etf":1895,"change":1508,"price":1896,"is_up":11},"Consumer Staples","XLP",81.04,{"name":1898,"etf":1899,"change":413,"price":1900,"is_up":11},"Energy","XLE",63.44,{"name":1902,"etf":1903,"change":1904,"price":1905,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":1907,"etf":1908,"change":1461,"price":1909,"is_up":11},"Materials","XLB",49.5,{"name":1911,"etf":1912,"change":799,"price":1913,"is_up":1866},"Real Estate","XLRE",40.67,{"name":1915,"etf":1916,"change":1303,"price":1917,"is_up":11},"Utilities","XLU",39.97,{"name":1919,"etf":1920,"change":1921,"price":1922,"is_up":11},"Comm Services","XLC",1.17,111.61,[1924,1928,1932,1936],{"ticker":1925,"name":1926,"price":1927,"change":614,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":1929,"name":1930,"price":1931,"change":695,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":1933,"name":1934,"price":1935,"change":619,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1937,"name":1938,"price":1939,"change":1768,"is_up":11},"IWM","iShares Russell 2000",283.39]