[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCDS":3,"homepage-market-summary":29,"stock-historical-MCDS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MCDS","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 Fundamental Data Science Mid Core ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.17,0.77268,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},66.0417,66.1,66.31,65.5652,0.4765,0.73,867.2409,70.4247,55.628,344.239040972,70.4,541,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":150},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"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","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":39},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":39},"AAPL","Apple Inc",332.89,-0.8,-0.24,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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":39},"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",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":22,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":13,"price":149,"is_up":11},"Comm Services","XLC",111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},49.67,269,98092.760243,32.68,"2025-04-22",[181,184,190,198,206,214,222,231,239,247,254,262,269,279,286,293,300,308,316,324,329,335,343,350,357,364,371,378,388,397,407,416,424,433,443,451,458,466,473,481,487,494,500,508,518,527,535,543,551,557,566,576,585,592,599,606,612,619,627,633,638,643,648,652,656,661,666,671,676,681,687,692,697,701,706,711,716,720,724,731,736,740,745,750,755,758,763,767,772,777,781,786,790,795,800,804,808,813,818,823,829,837,845,852,860,864,868,872,878,885,892,897,901,906,910,915,919,924,929,934,939,944,947,951,958,963,968,972,980,987,993,998,1003,1007,1011,1016,1021,1025,1029,1034,1039,1043,1048,1053,1057,1061,1066,1072,1076,1081,1086,1090,1093,1097,1101,1106,1110,1115,1119,1123,1127,1132,1136,1141,1145,1150,1155,1160,1165,1171,1176,1178,1182,1186,1190,1194,1199,1204,1209,1213,1217,1221,1225,1229,1232,1236,1241,1246,1251,1255,1260,1264,1268,1271,1275,1278,1280,1285,1290,1294,1299,1303,1307,1311,1315,1320,1325,1329,1333,1337,1342,1347,1352,1357,1362,1366,1371,1375,1379,1384,1389,1393,1397,1401,1405,1408,1413,1417,1421,1425,1429,1433,1438,1441,1446,1450,1453,1457,1461,1465,1469,1473,1478,1482,1487,1492,1497,1501,1506,1511,1515,1519,1523,1527,1531,1536,1540,1543,1547,1552,1555,1560,1564,1568,1573,1577,1581,1586,1589,1593,1596,1600,1604,1608,1612,1617,1621,1625,1630,1635,1640,1644,1647,1651,1656,1660,1664,1669,1674,1678,1682,1686,1690,1693,1697,1702,1707,1711,1715,1719,1723,1727,1731,1736,1740,1744,1748,1753,1757,1761,1766,1770,1774,1778,1783,1787,1791,1795,1798,1802,1806,1810,1815,1819,1823,1827,1830,1834,1839,1843,1846,1852,1855,1859,1863,1867,1872,1875,1879,1883,1887,1892,1896,1899,1904,1907,1911,1915,1919,1923,1927,1932,1937,1943,1946,1951,1955,1960,1965,1970,1975,1978,1982,1986,1992],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},17,66.1247,{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":182,"vwap":189},"2026-10-01",0.54,0.83,19.7009,65.1339,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",65.0252,-0.3866,-0.59,15.2409,16,65.3984,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",65.4118,-0.102,-0.16,47.157416,21,65.2382,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",65.5138,-0.3855,-0.58,98.4669,22,65.4606,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",65.8993,0.2254,0.34,66.2409,36,65.8231,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",65.69,65.6739,-0.1506,-0.23,298.2939,39,65.5744,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",65.8245,-0.3648,-0.55,203.2409,31,66.0185,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",66.1893,-0.077,-0.12,45.292151,26,66.2558,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":110,"volume":251,"transactions":252,"vwap":253},"2026-09-21",66.2663,0.4724,28.2409,18,66.2045,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":245,"vwap":261},"2026-09-18",65.71,65.7939,-0.2142,-0.32,420.1439,65.7682,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":182,"vwap":268},"2026-09-17",66.0081,0.4231,0.65,18.2409,66.0435,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",65.94,65.41,65.585,-0.44,-0.67,12387.3679,95,65.5465,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":252,"vwap":285},"2026-09-15",66.025,-0.4742,-0.71,17.2409,66.1636,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":252,"vwap":292},"2026-09-14",66.4992,-0.3474,-0.52,20.2409,66.4829,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":212,"vwap":299},"2026-09-11",66.8466,0.6176,0.93,226.6659,66.8578,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",66.229,-0.5972,-0.89,89.2409,19,66.4179,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",66.8262,-0.5308,-0.79,40.2409,20,66.4638,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",67.357,-0.6084,-0.9,22.2409,24,67.5438,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":243,"volume":251,"transactions":306,"vwap":328},"2026-09-04",67.9654,-0.0848,67.9265,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":297,"volume":333,"transactions":306,"vwap":334},"2026-09-03",68.0502,0.6256,28.8481,67.8128,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",67.4246,0.3797,0.57,76.8341,25,67.3323,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":212,"vwap":349},"2026-09-01",67.0449,-0.7966,-1.17,29.2791,67.2705,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":182,"vwap":356},"2026-08-31",67.8415,-0.3426,-0.5,21.8341,67.8273,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":182,"vwap":363},"2026-08-28",68.1841,-0.498,-0.73,66.0411,68.2616,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":212,"vwap":370},"2026-08-27",68.6821,-0.1254,-0.18,166.8341,68.794,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":252,"vwap":377},"2026-08-26",68.8075,0.2282,0.33,25.0341,68.7268,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-25",68.59,68.57,68.5793,-0.1193,-0.17,462.8341,41,68.5973,{"date":389,"open":390,"high":390,"low":380,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-24",68.77,68.6986,-0.2261,-0.33,1768.321651,35,68.6102,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",68.87,68.9247,68.865,0.3547,0.52,1507.250625,40,68.8821,{"date":408,"open":409,"high":410,"low":381,"close":381,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",68.94,69.15,-0.5765,-0.83,4773.9811,37,69.008,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":245,"vwap":423},"2026-08-19",69.42,69.1465,-0.2511,-0.36,1215.0641,69.2504,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":341,"vwap":432},"2026-08-18",69.79,69.37,69.3976,-0.7221,-1.03,532.8341,69.4969,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",70.21,70.29,70.1197,-0.305,-0.43,734.4231,29,70.2524,{"date":444,"open":445,"high":24,"low":446,"close":24,"change":447,"percent_change":448,"volume":449,"transactions":204,"vwap":450},"2026-08-14",70.39,70.365,0.0591,0.08,541.8691,70.3831,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":155,"volume":455,"transactions":456,"vwap":457},"2026-08-13",70.3656,0.4687,14.8341,15,70.2706,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":441,"vwap":465},"2026-08-12",69.9,69.8969,0.3683,0.53,393.6641,69.8985,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":314,"vwap":472},"2026-08-11",69.5286,0.2497,0.36,90.8341,69.5315,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":405,"vwap":480},"2026-08-10",69.36,69.2789,-0.0301,-0.04,1071.8991,69.3344,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":297,"volume":485,"transactions":314,"vwap":486},"2026-08-07",69.309,0.6363,133.8341,69.2971,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":341,"vwap":493},"2026-08-06",68.6727,-0.373,-0.54,241.9951,68.9899,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":274,"volume":498,"transactions":204,"vwap":499},"2026-08-05",69.0457,-0.306,74.8341,69.3134,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":245,"vwap":507},"2026-08-04",69.26,69.3517,1.0329,1.51,206.8341,69.1822,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",68.21,68.3188,68.2,0.69,1.02,357.0551,30,68.1956,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":245,"vwap":526},"2026-07-31",67.41,67.71,67.6288,-0.0988,-0.15,385.6225,67.5516,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":306,"vwap":534},"2026-07-30",67.32,67.7276,0.2501,0.37,141.3455,67.3633,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":229,"vwap":542},"2026-07-29",67.98,67.4775,-0.4885,-0.72,8628.1455,67.7378,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":314,"vwap":550},"2026-07-28",67.84,67.966,0.3318,0.49,127.5663,67.8382,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":110,"volume":555,"transactions":252,"vwap":556},"2026-07-27",67.6342,0.4825,19.8975,67.6027,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":341,"vwap":565},"2026-07-24",67.25,67.39,67.1517,0.2699,0.4,2219.3695,67.3811,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":87,"volume":573,"transactions":574,"vwap":575},"2026-07-23",66.94,67.02,66.81,66.8818,-0.1621,2179.2698,28,66.917,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":516,"vwap":584},"2026-07-22",67.13,67.15,67.0439,0.1028,0.15,3689.2038,67.1193,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":306,"vwap":591},"2026-07-21",66.9411,0.2993,0.45,52.9958,66.9405,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":252,"vwap":598},"2026-07-20",66.6418,-0.4121,-0.61,23.9958,66.905,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":596,"volume":603,"transactions":604,"vwap":605},"2026-07-17",67.0539,-0.4103,17.0058,14,67.2327,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":463,"volume":610,"transactions":456,"vwap":611},"2026-07-16",67.4642,0.3526,75.9958,67.4584,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":439,"volume":616,"transactions":617,"vwap":618},"2026-07-15",67.1116,-0.2924,13.3088,13,67.2848,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-14",67.404,0.0712,0.11,17.9958,12,67.5311,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":259,"volume":631,"transactions":252,"vwap":632},"2026-07-13",67.3328,-0.2152,71.9958,67.4972,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":582,"volume":637,"transactions":9,"vwap":635},"2026-07-10",67.548,0.1,100,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":637,"transactions":9,"vwap":640},"2026-07-09",67.448,0.618,0.92,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":637,"transactions":9,"vwap":645},"2026-07-08",66.83,-0.611,-0.91,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":259,"volume":637,"transactions":9,"vwap":650},"2026-07-07",67.441,-0.216,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":130,"volume":637,"transactions":9,"vwap":654},"2026-07-06",67.657,0.059,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":637,"transactions":9,"vwap":658},"2026-07-02",67.598,-0.131,-0.19,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":259,"volume":637,"transactions":9,"vwap":664},"2026-07-01",67.77,67.729,-0.219,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":637,"transactions":9,"vwap":668},"2026-06-30",67.948,0.267,0.39,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":637,"transactions":9,"vwap":673},"2026-06-29",67.681,0.392,0.58,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":637,"transactions":9,"vwap":678},"2026-06-26",67.289,-0.46,-0.68,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":637,"transactions":9,"vwap":684},"2026-06-25",67.69,67.749,0.691,1.03,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":637,"transactions":9,"vwap":689},"2026-06-24",67.057999,0.424,0.64,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":637,"transactions":9,"vwap":694},"2026-06-23",66.634,-0.78,-1.16,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":266,"volume":637,"transactions":9,"vwap":699},"2026-06-22",67.414,0.435,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":637,"transactions":9,"vwap":703},"2026-06-18",66.979,0.514,0.77,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":637,"transactions":9,"vwap":708},"2026-06-17",66.465,-0.641,-0.96,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":637,"transactions":9,"vwap":713},"2026-06-16",67.106,-0.058,-0.09,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":172,"volume":637,"transactions":9,"vwap":718},"2026-06-15",67.164,0.664,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":297,"volume":637,"transactions":9,"vwap":722},"2026-06-12",66.5,0.616,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-11",65.76,65.884,1.298,2.01,500,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":637,"transactions":9,"vwap":733},"2026-06-10",64.586,-0.917,-1.4,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":155,"volume":637,"transactions":9,"vwap":738},"2026-06-09",65.503,0.438,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":637,"transactions":9,"vwap":742},"2026-06-08",65.065002,-0.089,-0.14,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":637,"transactions":9,"vwap":747},"2026-06-05",65.154,-1.164,-1.76,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":637,"transactions":9,"vwap":752},"2026-06-04",66.318,0.29,0.44,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":715,"percent_change":744,"volume":637,"transactions":9,"vwap":757},"2026-06-03",66.028,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":637,"transactions":9,"vwap":760},"2026-06-02",66.118,0.714,1.09,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":52,"volume":637,"transactions":9,"vwap":765},"2026-06-01",65.404,0.119,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":637,"transactions":9,"vwap":769},"2026-05-29",65.285,0.047,0.07,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":637,"transactions":9,"vwap":774},"2026-05-28",65.238,0.198,0.3,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":384,"percent_change":780,"volume":637,"transactions":9,"vwap":779},"2026-05-27",65.040001,-0.26,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":637,"transactions":9,"vwap":783},"2026-05-26",65.21,0.636,0.98,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":187,"volume":637,"transactions":9,"vwap":788},"2026-05-22",64.574,0.532,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":637,"transactions":9,"vwap":792},"2026-05-21",64.042,0.272,0.43,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":637,"transactions":9,"vwap":797},"2026-05-20",63.77,0.791,1.26,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":235,"volume":637,"transactions":9,"vwap":802},"2026-05-19",62.979,-0.347,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":478,"percent_change":807,"volume":637,"transactions":9,"vwap":806},"2026-05-18",63.326,-0.06,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":637,"transactions":9,"vwap":810},"2026-05-15",63.366,-0.884,-1.38,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":637,"transactions":9,"vwap":815},"2026-05-14",64.25,0.305,0.48,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":637,"transactions":9,"vwap":820},"2026-05-13",63.945,-0.186,-0.29,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-12",64.131,-0.251,-0.39,200,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-11",64.4,64.45,64.382,0.081,0.13,2400,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-08",64.35,64.24,64.301,0.016,0.02,400,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-07",64.68,64.285,-0.777,-1.19,1800,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":855},"2026-05-06",64.99,65.061996,64.97,0.756,1.18,1600,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":125,"volume":637,"transactions":9,"vwap":862},"2026-05-05",64.306,0.629,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":827,"volume":637,"transactions":9,"vwap":866},"2026-05-04",63.677,-0.252,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":780,"volume":637,"transactions":9,"vwap":870},"2026-05-01",63.929,-0.164,{"date":873,"open":797,"high":874,"low":797,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-30",64.093002,1.225,1.95,1400,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":596,"volume":884,"transactions":9,"vwap":882},"2026-04-29",62.84,62.87,62.868,-0.387,1700,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-28",63.22,63.255,-0.449,-0.7,1100,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":637,"transactions":9,"vwap":894},"2026-04-27",63.704,-0.034,-0.05,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":384,"volume":637,"transactions":9,"vwap":899},"2026-04-24",63.738,-0.107,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":637,"transactions":9,"vwap":903},"2026-04-23",63.845,0.27,0.42,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":660,"volume":637,"transactions":9,"vwap":908},"2026-04-22",63.575,-0.123,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":637,"transactions":9,"vwap":912},"2026-04-21",63.698,-0.269,-0.42,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":563,"volume":637,"transactions":9,"vwap":917},"2026-04-20",63.967,0.257,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":637,"transactions":9,"vwap":921},"2026-04-17",63.71,1.104,1.76,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":637,"transactions":9,"vwap":926},"2026-04-16",62.606,0.019,0.03,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":637,"transactions":9,"vwap":931},"2026-04-15",62.587,-0.175,-0.28,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":637,"transactions":9,"vwap":936},"2026-04-14",62.762,0.32,0.51,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":637,"transactions":9,"vwap":941},"2026-04-13",62.442,0.622,1.01,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":140,"percent_change":235,"volume":637,"transactions":9,"vwap":946},"2026-04-10",61.82,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":636,"volume":637,"transactions":9,"vwap":949},"2026-04-09",62.16,0.061,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-08",61.85,62.098999,1.693,2.8,1300,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":637,"transactions":9,"vwap":960},"2026-04-07",60.406,-0.005,-0.01,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":637,"transactions":9,"vwap":965},"2026-04-06",60.411,0.277,0.46,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":753,"volume":637,"transactions":9,"vwap":970},"2026-04-02",60.134,0.175,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":160,"volume":979,"transactions":9,"vwap":977},"2026-04-01",60.12,60.18,59.9,59.959,0.522,2200,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-31",58.61,59.437,1.42,2.45,2000,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":844,"transactions":9,"vwap":990},"2026-03-30",58.46,58.016998,-0.366,-0.63,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":637,"transactions":9,"vwap":995},"2026-03-27",58.383,-0.725,-1.23,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":637,"transactions":9,"vwap":1000},"2026-03-26",59.108,-0.726,-1.21,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":101,"volume":637,"transactions":9,"vwap":1005},"2026-03-25",59.834,0.336,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":186,"volume":637,"transactions":9,"vwap":1009},"2026-03-24",59.498,0.318,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":637,"transactions":9,"vwap":1013},"2026-03-23",59.18,0.908,1.56,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":637,"transactions":9,"vwap":1018},"2026-03-20",58.272,-1.049,-1.77,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":165,"volume":637,"transactions":9,"vwap":1023},"2026-03-19",59.321,0.118,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":850,"volume":637,"transactions":9,"vwap":1027},"2026-03-18",59.203,-0.712,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":637,"transactions":9,"vwap":1031},"2026-03-17",59.915,0.447,0.75,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":637,"transactions":9,"vwap":1036},"2026-03-16",59.468,0.621,1.06,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":843,"volume":637,"transactions":9,"vwap":1041},"2026-03-13",58.847,0.01,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":637,"transactions":9,"vwap":1045},"2026-03-12",58.837,-1.039,-1.74,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":637,"transactions":9,"vwap":1050},"2026-03-11",59.876,-0.243,-0.4,{"date":1054,"open":975,"high":975,"low":1055,"close":1055,"change":1056,"percent_change":86,"volume":828,"transactions":9,"vwap":1055},"2026-03-10",60.119,-0.484,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1033,"volume":637,"transactions":9,"vwap":1059},"2026-03-09",60.603,0.454,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":637,"transactions":9,"vwap":1063},"2026-03-06",60.149,-1.071,-1.75,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":997,"volume":1071,"transactions":9,"vwap":1069},"2026-03-05",61.425,61.22,-0.761,800,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":563,"volume":637,"transactions":9,"vwap":1074},"2026-03-04",61.981,0.246,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":828,"transactions":9,"vwap":1078},"2026-03-03",61.735,-0.885,-1.41,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":165,"percent_change":937,"volume":1085,"transactions":9,"vwap":1084},"2026-03-02",62.25,62.62,900,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":210,"volume":637,"transactions":9,"vwap":1088},"2026-02-27",62.42,-0.361,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":589,"percent_change":110,"volume":637,"transactions":9,"vwap":1092},"2026-02-26",62.781,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":218,"volume":637,"transactions":9,"vwap":1095},"2026-02-25",62.331,0.212,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":785,"volume":637,"transactions":9,"vwap":1099},"2026-02-24",62.119,0.603,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":637,"transactions":9,"vwap":1103},"2026-02-23",61.516,-0.932,-1.49,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":589,"volume":637,"transactions":9,"vwap":1108},"2026-02-20",62.448,0.279,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":637,"transactions":9,"vwap":1112},"2026-02-19",62.169,-0.218,-0.35,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":22,"volume":828,"transactions":9,"vwap":1117},"2026-02-18",62.387,0.451,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":896,"percent_change":1122,"volume":637,"transactions":9,"vwap":1121},"2026-02-17",61.936,-0.08,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":155,"volume":637,"transactions":9,"vwap":1125},"2026-02-13",61.986,0.41,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":361,"percent_change":347,"volume":1131,"transactions":9,"vwap":1130},"2026-02-12",61.49,61.576,300,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":962,"volume":637,"transactions":9,"vwap":1134},"2026-02-11",62.306,-0.007,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":637,"transactions":9,"vwap":1138},"2026-02-10",62.313,0.087,0.14,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1126,"volume":637,"transactions":9,"vwap":1143},"2026-02-09",62.226,0.254,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":637,"transactions":9,"vwap":1147},"2026-02-06",61.972,1.64,2.72,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":637,"transactions":9,"vwap":1152},"2026-02-05",60.332,-0.374,-0.62,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":637,"transactions":9,"vwap":1157},"2026-02-04",60.706,0.368,0.61,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":637,"transactions":9,"vwap":1162},"2026-02-03",60.338,-0.02,-0.03,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":22,"volume":1170,"transactions":9,"vwap":1168},"2026-02-02",60.22,60.358,0.439,600,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":637,"transactions":9,"vwap":1173},"2026-01-30",59.919,-0.487,-0.81,{"date":1177,"open":960,"high":960,"low":960,"close":960,"change":927,"percent_change":928,"volume":637,"transactions":9,"vwap":960},"2026-01-29",{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":393,"volume":637,"transactions":9,"vwap":1180},"2026-01-28",60.387,-0.198,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1163,"volume":637,"transactions":9,"vwap":1184},"2026-01-27",60.585,-0.011,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":52,"volume":637,"transactions":9,"vwap":1188},"2026-01-26",60.596,0.111,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":86,"volume":637,"transactions":9,"vwap":1192},"2026-01-23",60.485,-0.485,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":637,"transactions":9,"vwap":1196},"2026-01-22",60.97,0.072,0.12,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":637,"transactions":9,"vwap":1201},"2026-01-21",60.898,1.003,1.67,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":637,"transactions":9,"vwap":1206},"2026-01-20",59.895,-1.11,-1.82,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":421,"volume":637,"transactions":9,"vwap":1211},"2026-01-16",61.0050011,-0.221,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":513,"volume":637,"transactions":9,"vwap":1215},"2026-01-15",61.226,0.422,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1024,"percent_change":1220,"volume":637,"transactions":9,"vwap":1219},"2026-01-14",60.804,0.19,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":448,"volume":637,"transactions":9,"vwap":1223},"2026-01-13",60.686,0.049,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1228,"volume":637,"transactions":9,"vwap":1227},"2026-01-12",60.637,0,{"date":1230,"open":1227,"high":1227,"low":1227,"close":1227,"change":1231,"percent_change":513,"volume":637,"transactions":9,"vwap":1227},"2026-01-09",0.415,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":71,"volume":637,"transactions":9,"vwap":1234},"2026-01-08",60.222,0.127,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":637,"transactions":9,"vwap":1238},"2026-01-07",60.095001,-0.635,-1.05,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":637,"transactions":9,"vwap":1243},"2026-01-06",60.73,0.861,1.44,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":637,"transactions":9,"vwap":1248},"2026-01-05",59.869,0.771,1.3,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":463,"percent_change":1254,"volume":637,"transactions":9,"vwap":1253},"2026-01-02",59.098,0.9,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":637,"transactions":9,"vwap":1257},"2025-12-31",58.568,-0.585,-0.99,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":227,"volume":637,"transactions":9,"vwap":1262},"2025-12-30",59.153,-0.137,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":140,"volume":637,"transactions":9,"vwap":1266},"2025-12-29",59.29,-0.205,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":895,"percent_change":807,"volume":637,"transactions":9,"vwap":1270},"2025-12-26",59.495,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":375,"volume":637,"transactions":9,"vwap":1273},"2025-12-24",59.529,0.194,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":201,"percent_change":384,"volume":637,"transactions":9,"vwap":1277},"2025-12-23",59.335,{"date":1279,"open":983,"high":983,"low":983,"close":983,"change":548,"percent_change":187,"volume":637,"transactions":9,"vwap":983},"2025-12-22",{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":339,"volume":1131,"transactions":9,"vwap":1283},"2025-12-19",59.029999,58.947,0.332,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":637,"transactions":9,"vwap":1287},"2025-12-18",58.615,0.164,0.28,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1052,"volume":637,"transactions":9,"vwap":1292},"2025-12-17",58.451,-0.232,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":637,"transactions":9,"vwap":1296},"2025-12-16",58.683,-0.633,-1.07,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":835,"volume":637,"transactions":9,"vwap":1301},"2025-12-15",59.316,0.076,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":647,"volume":637,"transactions":9,"vwap":1305},"2025-12-12",59.24,-0.542,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":297,"volume":637,"transactions":9,"vwap":1309},"2025-12-11",59.782,0.548,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":984,"volume":637,"transactions":9,"vwap":1313},"2025-12-10",59.234,0.832,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":202,"volume":957,"transactions":9,"vwap":1318},"2025-12-09",58.73,58.402,-0.091,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":274,"volume":1131,"transactions":9,"vwap":1323},"2025-12-08",58.51,58.493,-0.256,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":636,"volume":637,"transactions":9,"vwap":1327},"2025-12-05",58.749,0.06,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":835,"volume":637,"transactions":9,"vwap":1331},"2025-12-04",58.689,0.079,{"date":1334,"open":982,"high":982,"low":982,"close":982,"change":1335,"percent_change":1336,"volume":637,"transactions":9,"vwap":982},"2025-12-03",0.488,0.84,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":637,"transactions":9,"vwap":1339},"2025-12-02",58.122,-0.043,-0.07,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":637,"transactions":9,"vwap":1344},"2025-12-01",58.165,-0.453,-0.77,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":637,"transactions":9,"vwap":1349},"2025-11-28",58.618,0.273,0.47,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":637,"transactions":9,"vwap":1354},"2025-11-26",58.345,0.408,0.7,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":637,"transactions":9,"vwap":1359},"2025-11-25",57.937,0.878,1.54,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1356,"volume":637,"transactions":9,"vwap":1364},"2025-11-24",57.058998,0.395,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":637,"transactions":9,"vwap":1368},"2025-11-21",56.664,1.036,1.86,{"date":1372,"open":25,"high":25,"low":25,"close":25,"change":1373,"percent_change":1374,"volume":637,"transactions":9,"vwap":25},"2025-11-20",-0.723,-1.28,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":243,"volume":637,"transactions":9,"vwap":1377},"2025-11-19",56.351,-0.069,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":637,"transactions":9,"vwap":1381},"2025-11-18",56.42,0.125,0.22,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":637,"transactions":9,"vwap":1386},"2025-11-17",56.295,-0.833,-1.46,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":932,"percent_change":1392,"volume":637,"transactions":9,"vwap":1391},"2025-11-14",57.128,-0.31,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1104,"percent_change":1396,"volume":637,"transactions":9,"vwap":1395},"2025-11-13",57.303,-1.6,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":130,"volume":637,"transactions":9,"vwap":1399},"2025-11-12",58.235,0.053,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1328,"volume":637,"transactions":9,"vwap":1403},"2025-11-11",58.182,0.034,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":690,"percent_change":22,"volume":637,"transactions":9,"vwap":1407},"2025-11-10",58.148,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":637,"transactions":9,"vwap":1410},"2025-11-07",57.724,0.639,1.12,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":361,"volume":637,"transactions":9,"vwap":1415},"2025-11-06",57.084999,-0.421,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":817,"volume":637,"transactions":9,"vwap":1419},"2025-11-05",57.506,0.276,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":86,"volume":637,"transactions":9,"vwap":1423},"2025-11-04",57.23,-0.464,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":524,"volume":637,"transactions":9,"vwap":1427},"2025-11-03",57.694,-0.087,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1033,"volume":637,"transactions":9,"vwap":1431},"2025-10-31",57.781,0.428,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":637,"transactions":9,"vwap":1435},"2025-10-30",57.353,-0.236,-0.41,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":914,"percent_change":540,"volume":637,"transactions":9,"vwap":1440},"2025-10-29",57.589,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":637,"transactions":9,"vwap":1443},"2025-10-28",58.0089989,-0.499,-0.85,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1289,"volume":637,"transactions":9,"vwap":1448},"2025-10-27",58.508,0.166,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1400,"percent_change":130,"volume":637,"transactions":9,"vwap":1452},"2025-10-24",58.342,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":642,"volume":637,"transactions":9,"vwap":1455},"2025-10-23",58.289,0.531,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1445,"volume":637,"transactions":9,"vwap":1459},"2025-10-22",57.758,-0.493,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":120,"volume":637,"transactions":9,"vwap":1463},"2025-10-21",58.251,0.364,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":762,"volume":637,"transactions":9,"vwap":1467},"2025-10-20",57.887,0.623,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":589,"volume":637,"transactions":9,"vwap":1471},"2025-10-17",57.264,0.256,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":637,"transactions":9,"vwap":1475},"2025-10-16",57.0079994,-0.65,-1.13,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":835,"volume":637,"transactions":9,"vwap":1480},"2025-10-15",57.658,0.074,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":637,"transactions":9,"vwap":1484},"2025-10-14",57.584,0.493,0.86,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":637,"transactions":9,"vwap":1489},"2025-10-13",57.091,0.757,1.34,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":637,"transactions":9,"vwap":1494},"2025-10-10",56.334,-1.429,-2.47,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":647,"volume":637,"transactions":9,"vwap":1499},"2025-10-09",57.763,-0.53,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":637,"transactions":9,"vwap":1503},"2025-10-08",58.293,0.359,0.62,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":637,"transactions":9,"vwap":1508},"2025-10-07",57.934,-0.431,-0.74,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":835,"volume":637,"transactions":9,"vwap":1513},"2025-10-06",58.365,0.073,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":375,"volume":637,"transactions":9,"vwap":1517},"2025-10-03",58.292,0.191,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":904,"volume":637,"transactions":9,"vwap":1521},"2025-10-02",58.101,0.156,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":715,"volume":637,"transactions":9,"vwap":1525},"2025-10-01",57.945,-0.055,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":771,"volume":637,"transactions":9,"vwap":1529},"2025-09-30",58,0.04,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":637,"transactions":9,"vwap":1533},"2025-09-29",57.96,0.099,0.17,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1038,"volume":637,"transactions":9,"vwap":1538},"2025-09-26",57.861,0.605,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1437,"percent_change":283,"volume":637,"transactions":9,"vwap":1542},"2025-09-25",57.256,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":933,"volume":637,"transactions":9,"vwap":1545},"2025-09-24",57.666,-0.161,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":637,"transactions":9,"vwap":1549},"2025-09-23",57.827,-0.278,-0.48,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1302,"percent_change":835,"volume":637,"transactions":9,"vwap":1554},"2025-09-22",58.105,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":637,"transactions":9,"vwap":1557},"2025-09-19",58.028999,-0.298,-0.51,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1486,"volume":637,"transactions":9,"vwap":1562},"2025-09-18",58.327,0.499,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1526,"percent_change":1567,"volume":637,"transactions":9,"vwap":1566},"2025-09-17",57.828,-0.1,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":637,"transactions":9,"vwap":1570},"2025-09-16",57.883,-0.264,-0.45,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":660,"volume":637,"transactions":9,"vwap":1575},"2025-09-15",58.147,-0.108,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1510,"volume":637,"transactions":9,"vwap":1579},"2025-09-12",58.255,-0.433,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":637,"transactions":9,"vwap":1583},"2025-09-11",58.688,0.936,1.62,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":807,"percent_change":1567,"volume":637,"transactions":9,"vwap":1588},"2025-09-10",57.752,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1551,"volume":637,"transactions":9,"vwap":1591},"2025-09-09",57.812,-0.281,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1139,"percent_change":582,"volume":637,"transactions":9,"vwap":1595},"2025-09-08",58.092999,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":478,"volume":637,"transactions":9,"vwap":1598},"2025-09-05",58.0060005,-0.022,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":125,"volume":637,"transactions":9,"vwap":1602},"2025-09-04",58.028,0.571,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1567,"volume":637,"transactions":9,"vwap":1606},"2025-09-03",57.457,-0.059,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":596,"volume":637,"transactions":9,"vwap":1610},"2025-09-02",57.516,-0.352,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":637,"transactions":9,"vwap":1614},"2025-08-29",57.868,-0.117,-0.2,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1341,"volume":637,"transactions":9,"vwap":1619},"2025-08-28",57.985,-0.038,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":967,"volume":637,"transactions":9,"vwap":1623},"2025-08-27",58.022999,0.268,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":115,"volume":828,"transactions":9,"vwap":1628},"2025-08-26",57.71,57.755,0.199,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":680,"volume":828,"transactions":9,"vwap":1633},"2025-08-25",57.73,57.556,-0.395,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":637,"transactions":9,"vwap":1637},"2025-08-22",57.951,1.189,2.09,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":368,"volume":637,"transactions":9,"vwap":1642},"2025-08-21",56.762,-0.101,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1620,"percent_change":1341,"volume":637,"transactions":9,"vwap":1646},"2025-08-20",56.863,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":165,"volume":637,"transactions":9,"vwap":1649},"2025-08-19",56.901,0.115,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":637,"transactions":9,"vwap":1653},"2025-08-18",56.786,0.134,0.24,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1559,"volume":637,"transactions":9,"vwap":1658},"2025-08-15",56.652,-0.293,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":361,"volume":637,"transactions":9,"vwap":1662},"2025-08-14",56.945,-0.417,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":637,"transactions":9,"vwap":1666},"2025-08-13",57.362,0.765,1.35,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":637,"transactions":9,"vwap":1671},"2025-08-12",56.597,0.906,1.63,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":210,"volume":637,"transactions":9,"vwap":1676},"2025-08-11",55.691,-0.326,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1052,"volume":637,"transactions":9,"vwap":1680},"2025-08-08",56.016998,-0.223,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":914,"volume":637,"transactions":9,"vwap":1684},"2025-08-07",56.24,-0.239,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":243,"volume":637,"transactions":9,"vwap":1688},"2025-08-06",56.479,-0.068,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":438,"percent_change":491,"volume":637,"transactions":9,"vwap":1692},"2025-08-05",56.547,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1468,"percent_change":1696,"volume":637,"transactions":9,"vwap":1695},"2025-08-04",56.852,1.11,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":637,"transactions":9,"vwap":1699},"2025-08-01",56.229,-0.657,-1.15,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":637,"transactions":9,"vwap":1704},"2025-07-31",56.886,-0.527,-0.92,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1212,"percent_change":1710,"volume":637,"transactions":9,"vwap":1709},"2025-07-30",57.413,-0.38,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1328,"volume":637,"transactions":9,"vwap":1713},"2025-07-29",57.634,0.036,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":491,"volume":637,"transactions":9,"vwap":1717},"2025-07-28",57.598,-0.314,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1126,"volume":637,"transactions":9,"vwap":1721},"2025-07-25",57.912,0.236,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":274,"volume":637,"transactions":9,"vwap":1725},"2025-07-24",57.676,-0.253,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":938,"volume":637,"transactions":9,"vwap":1729},"2025-07-23",57.929,0.296,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":637,"transactions":9,"vwap":1733},"2025-07-22",57.633,0.726,1.28,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":439,"volume":637,"transactions":9,"vwap":1738},"2025-07-21",56.907,-0.248,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1655,"volume":637,"transactions":9,"vwap":1742},"2025-07-18",57.155,0.136,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":59,"volume":637,"transactions":9,"vwap":1746},"2025-07-17",57.019001,0.59,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":637,"transactions":9,"vwap":1750},"2025-07-16",56.429,0.339,0.6,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1047,"volume":637,"transactions":9,"vwap":1755},"2025-07-15",56.09,-0.992,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":937,"volume":637,"transactions":9,"vwap":1759},"2025-07-14",57.082001,0.182,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":540,"volume":1765,"transactions":9,"vwap":1763},"2025-07-11",56.9,-0.411,10,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":403,"volume":1765,"transactions":9,"vwap":1768},"2025-07-10",57.311,0.298,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":776,"volume":637,"transactions":9,"vwap":1772},"2025-07-09",57.013,0.168,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1383,"volume":637,"transactions":9,"vwap":1776},"2025-07-08",56.845,0.124,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":637,"transactions":9,"vwap":1780},"2025-07-07",56.721,-0.478,-0.84,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1356,"volume":637,"transactions":9,"vwap":1785},"2025-07-03",57.199,0.398,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1752,"volume":637,"transactions":9,"vwap":1789},"2025-07-02",56.801,0.338,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1356,"volume":637,"transactions":9,"vwap":1793},"2025-07-01",56.463,0.394,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1722,"percent_change":905,"volume":637,"transactions":9,"vwap":1797},"2025-06-30",56.069,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1139,"percent_change":1801,"volume":637,"transactions":9,"vwap":1800},"2025-06-27",55.833,0.16,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":160,"volume":637,"transactions":9,"vwap":1804},"2025-06-26",55.746,0.486,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":312,"volume":637,"transactions":9,"vwap":1808},"2025-06-25",55.26,-0.442,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":637,"transactions":9,"vwap":1812},"2025-06-24",55.702,0.472,0.85,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":789,"percent_change":1818,"volume":637,"transactions":9,"vwap":1817},"2025-06-23",55.23,0.97,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":448,"volume":637,"transactions":9,"vwap":1821},"2025-06-20",54.698,0.041,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":582,"volume":172,"transactions":9,"vwap":1825},"2025-06-18",54.657,0.084,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1809,"percent_change":86,"volume":637,"transactions":9,"vwap":1829},"2025-06-17",54.573,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":125,"volume":625,"transactions":9,"vwap":1832},"2025-06-16",55.014999,0.538,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":637,"transactions":9,"vwap":1836},"2025-06-13",54.477,-0.787,-1.42,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1220,"volume":637,"transactions":9,"vwap":1841},"2025-06-12",55.264,0.105,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1212,"percent_change":1052,"volume":637,"transactions":9,"vwap":1845},"2025-06-11",55.159,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1131,"transactions":9,"vwap":1849},"2025-06-10",55.32,55.38,0.026,0.05,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1042,"percent_change":843,"volume":637,"transactions":9,"vwap":1854},"2025-06-09",55.354,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1412,"volume":637,"transactions":9,"vwap":1857},"2025-06-06",55.344,0.614,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":259,"volume":637,"transactions":9,"vwap":1861},"2025-06-05",54.73,-0.174,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":87,"volume":637,"transactions":9,"vwap":1865},"2025-06-04",54.904,-0.134,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":637,"transactions":9,"vwap":1869},"2025-06-03",55.037998,0.588,1.08,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":743,"percent_change":202,"volume":637,"transactions":9,"vwap":1874},"2025-06-02",54.45,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1220,"volume":637,"transactions":9,"vwap":1877},"2025-05-30",54.539,0.104,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":448,"volume":637,"transactions":9,"vwap":1881},"2025-05-29",54.435,0.042,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":695,"volume":637,"transactions":9,"vwap":1885},"2025-05-28",54.393,-0.425,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":637,"transactions":9,"vwap":1889},"2025-05-27",54.818,1.093,2.03,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":354,"volume":637,"transactions":9,"vwap":1894},"2025-05-23",53.725,-0.268,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1428,"percent_change":202,"volume":637,"transactions":9,"vwap":1898},"2025-05-22",53.993,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":637,"transactions":9,"vwap":1901},"2025-05-21",54.080002,-1.3,-2.35,{"date":1905,"open":1849,"high":1849,"low":1849,"close":1849,"change":1906,"percent_change":491,"volume":637,"transactions":9,"vwap":1849},"2025-05-20",-0.303,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":715,"volume":637,"transactions":9,"vwap":1909},"2025-05-19",55.683,-0.048,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":172,"volume":637,"transactions":9,"vwap":1913},"2025-05-16",55.731,0.552,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":589,"volume":637,"transactions":9,"vwap":1917},"2025-05-15",55.179,0.247,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":259,"volume":637,"transactions":9,"vwap":1921},"2025-05-14",54.932,-0.178,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":937,"volume":637,"transactions":9,"vwap":1925},"2025-05-13",55.11,0.177,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":637,"transactions":9,"vwap":1929},"2025-05-12",54.933,1.631,3.06,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":368,"volume":637,"transactions":9,"vwap":1935},"2025-05-09",53.27,53.302,-0.095,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":637,"transactions":9,"vwap":1940},"2025-05-08",53.74,53.397,0.767,1.46,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1801,"percent_change":776,"volume":637,"transactions":9,"vwap":1945},"2025-05-07",52.63,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":637,"transactions":9,"vwap":1948},"2025-05-06",52.47,-0.607,-1.14,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1122,"volume":637,"transactions":9,"vwap":1953},"2025-05-05",53.077,-0.042,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":637,"transactions":9,"vwap":1957},"2025-05-02",53.119,1.028,1.97,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":470,"volume":637,"transactions":9,"vwap":1963},"2025-05-01",52.51,52.091,0.189,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":715,"volume":637,"transactions":9,"vwap":1968},"2025-04-30",51.3,51.902,-0.046,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":637,"transactions":9,"vwap":1972},"2025-04-29",51.948,0.286,0.55,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1973,"percent_change":101,"volume":637,"transactions":9,"vwap":1977},"2025-04-28",51.662,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":715,"volume":637,"transactions":9,"vwap":1980},"2025-04-25",51.376,-0.044,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1014,"percent_change":1985,"volume":637,"transactions":9,"vwap":1984},"2025-04-24",51.42,1.8,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":637,"transactions":9,"vwap":1989},"2025-04-23",50.47,50.512,0.736,1.48,{"date":179,"open":175,"high":1993,"low":175,"close":1993,"change":1994,"percent_change":71,"volume":1170,"transactions":9,"vwap":1993},49.776,0.106]