[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCDS":3,"homepage-market-summary":28,"stock-historical-SCDS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCDS","2026-10-07",{"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 Small Core ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.691,1.21332,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},71.75,71.81,72.6505,-0.9005,-1.24,2716.256,78.04,56.104,944.2340397888446,71.3,544,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},48.524,813,296900.743987,47.86,"2025-04-25",[181,184,191,200,209,218,227,236,244,251,258,266,273,282,289,298,308,316,324,331,339,346,352,361,368,376,384,394,401,408,419,428,437,447,456,464,471,480,490,499,510,518,527,534,543,549,557,566,575,583,590,597,605,614,624,629,636,643,652,659,665,672,679,684,689,693,698,704,708,712,718,725,731,739,744,751,759,767,773,780,787,795,802,809,816,823,828,833,838,843,848,852,857,863,868,873,877,882,886,890,895,900,904,908,912,917,922,927,932,936,940,945,950,955,960,964,969,973,978,982,986,991,995,1000,1005,1009,1014,1019,1024,1028,1032,1036,1041,1046,1051,1055,1059,1064,1069,1074,1079,1084,1089,1094,1099,1104,1108,1112,1118,1123,1129,1134,1141,1146,1153,1158,1163,1169,1176,1180,1184,1189,1194,1199,1204,1209,1214,1219,1224,1229,1234,1239,1244,1248,1253,1258,1263,1267,1272,1276,1281,1286,1291,1294,1299,1303,1308,1314,1317,1321,1326,1330,1337,1342,1346,1350,1354,1357,1361,1366,1371,1374,1378,1382,1387,1392,1397,1402,1406,1410,1414,1419,1424,1428,1433,1436,1443,1451,1457,1465,1470,1476,1482,1488,1495,1503,1507,1512,1516,1519,1523,1528,1533,1537,1542,1546,1551,1555,1559,1563,1569,1574,1579,1585,1590,1596,1602,1606,1614,1621,1626,1630,1633,1638,1643,1648,1653,1657,1662,1667,1671,1675,1680,1686,1693,1699,1704,1708,1712,1716,1724,1728,1732,1735,1739,1745,1749,1753,1758,1765,1770,1774,1780,1787,1791,1795,1799,1803,1807,1813,1818,1823,1828,1832,1836,1841,1845,1850,1855,1860,1864,1869,1873,1877,1881,1886,1891,1896,1901,1907,1912,1917,1923,1928,1933,1937,1941,1945,1950,1955,1959,1963,1968,1972,1976,1981,1985,1989,1994,1998,2003,2008,2011,2016,2023,2027,2030,2035,2039,2044,2049,2054,2060,2065,2070,2074,2078,2083,2087,2091,2097,2102,2107,2112,2117,2120,2126,2130,2135,2138,2142,2146,2150,2153,2157],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},28,71.7572,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",-0.4051,-0.55,62.9958,21,72.836,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",73.24,73.0556,0.2335,0.32,587.9958,23,73.0746,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",72.95,72.8221,0.9135,1.27,6074.1228,50,72.9494,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",71.52,71.9086,0.4699,0.66,1016.9958,19,71.521,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":182,"vwap":226},"2026-09-30",71.53,71.73,71.4387,-0.1985,-0.28,1078.9958,71.6343,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",71.42,71.6372,-0.1832,-0.26,483.000832,22,71.4329,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":198,"vwap":243},"2026-09-28",71.57,71.8204,-0.6615,-0.91,218.9958,71.7657,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":216,"vwap":250},"2026-09-25",72.4819,0.2846,0.39,35.0508,72.4054,{"date":252,"open":220,"high":253,"low":220,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":189,"vwap":257},"2026-09-24",72.1973,0.1721,0.24,533.9958,71.5604,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",72.0252,-0.847,-1.16,102.7658,25,72.1878,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":216,"vwap":272},"2026-09-22",72.8722,-0.1141,-0.16,41.9958,73.288,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":234,"vwap":281},"2026-09-21",73.03,73.1,72.9863,0.378,0.52,2488.9958,73.0929,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":234,"vwap":288},"2026-09-18",72.6083,-0.4974,-0.68,32.2678,72.5102,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":234,"vwap":297},"2026-09-17",73.34,73.355,73.1057,0.4115,0.57,308.0978,73.348,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",72.48,72.7201,72.6942,-0.1356,-0.19,9547.3898,73,72.5695,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",72.8298,-0.6608,-0.9,23.9958,16,73.1068,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",73.4906,-0.3756,-0.51,24.9958,17,73.5599,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":214,"volume":329,"transactions":234,"vwap":330},"2026-09-11",73.99,73.8662,0.4815,266.3458,74.0279,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",73.3847,-0.73,-0.98,14.9958,15,73.4713,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":322,"vwap":345},"2026-09-09",74.1147,-0.715,-0.96,114.9958,74.1571,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":336,"transactions":314,"vwap":351},"2026-09-08",74.8297,-0.4734,-0.63,74.8603,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",75.095,75.3031,0.2514,0.33,192.0528,20,75.1614,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":314,"vwap":367},"2026-09-03",75.0517,0.4711,0.63,18.9958,74.8444,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":216,"vwap":375},"2026-09-02",74.57,74.5806,0.6105,0.83,295.9958,74.545,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":189,"vwap":383},"2026-09-01",74.45,73.9701,-0.8366,-1.12,939.9958,74.3809,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",74.65,74.8067,74.61,-0.4538,-0.6,1019.230155,29,74.633,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":21,"volume":399,"transactions":182,"vwap":400},"2026-08-28",75.9,75.2605,-0.9477,1171.0468,75.7425,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":359,"vwap":407},"2026-08-27",76.2082,0.1955,0.26,117.9958,76.2104,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",75.99,76.0499,75.93,76.0127,0.1275,0.17,1563.1068,34,75.996,{"date":420,"open":396,"high":396,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",75.76,75.8852,0.0961,0.13,704.9958,24,75.801,{"date":429,"open":412,"high":412,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",75.78,75.7891,-0.451,-0.59,2490.9912,106,75.8295,{"date":438,"open":439,"high":440,"low":412,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",75.98,76.3,76.2401,0.4051,0.53,2865.1909,60,76.1569,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":207,"vwap":455},"2026-08-20",76.22,76.41,75.835,-0.9455,-1.23,4667.1798,76.1612,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":426,"vwap":463},"2026-08-19",77.05,76.7805,-0.0628,-0.08,647.3048,76.9275,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":189,"vwap":470},"2026-08-18",76.8433,-1.0979,-1.41,189.9958,77.1136,{"date":472,"open":473,"high":474,"low":475,"close":474,"change":476,"percent_change":477,"volume":478,"transactions":264,"vwap":479},"2026-08-17",77.93,77.9412,77.87,-0.0807,-0.1,430.0818,77.9107,{"date":481,"open":482,"high":23,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",77.81,77.73,78.0219,0.3252,0.42,3323.2518,79,77.8468,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",77.98,77.6967,0.216,0.28,2185.9958,35,77.9694,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",77.42,77.62,77.41,77.4807,0.6114,0.8,786.0238,33,77.4942,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":189,"vwap":517},"2026-08-11",77.23,76.8693,0.149,0.19,304.9958,77.0453,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":264,"vwap":526},"2026-08-10",77.01,76.69,76.7203,-0.7255,-0.94,881.0448,76.8734,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":359,"vwap":533},"2026-08-07",77.4458,0.6204,0.81,126.0428,77.4466,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",77.36,76.8254,-0.2882,-0.37,1558.9958,32,77.2752,{"date":544,"open":470,"high":470,"low":470,"close":470,"change":545,"percent_change":546,"volume":547,"transactions":322,"vwap":548},"2026-08-05",-0.2524,-0.33,51.9958,77.6265,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",77.366,1.2751,1.68,13.9958,14,76.8745,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",75.36,76.0909,1.1249,1.5,3931.0088,40,75.4072,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":148,"volume":572,"transactions":573,"vwap":574},"2026-07-31",74.58,75.1,74.966,-0.2625,10489.4318,80,74.6658,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",75.2285,1.0131,1.37,40.9958,18,74.9638,{"date":584,"open":568,"high":568,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":189,"vwap":589},"2026-07-29",74.2154,-1.2163,-1.61,305.9958,74.5711,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":424,"volume":595,"transactions":198,"vwap":596},"2026-07-28",75.47,75.4317,0.0999,293.9958,75.425,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":581,"vwap":604},"2026-07-27",75,75.3318,0.4324,0.58,616.9958,75.1807,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":541,"vwap":613},"2026-07-24",75.06,75.38,74.8994,-0.1369,-0.18,1284.7598,75.302,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",75.09,74.85,75.0363,-0.6015,-0.8,6438.2138,48,74.9992,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":286,"volume":554,"transactions":555,"vwap":628},"2026-07-22",75.6378,-0.5169,75.7264,{"date":630,"open":430,"high":631,"low":430,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":264,"vwap":635},"2026-07-21",76.1547,1.1051,1.47,1017.9958,75.7862,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":334,"volume":640,"transactions":641,"vwap":642},"2026-07-20",75.0496,-0.5507,75.0728,42,75.4583,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":359,"vwap":651},"2026-07-17",75.27,76.03,75.6003,-0.3515,-0.46,376.1378,75.6428,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":322,"vwap":658},"2026-07-16",75.9518,0.0924,0.12,60.9958,75.8906,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":366,"transactions":314,"vwap":664},"2026-07-15",75.8594,0.3616,0.48,75.8103,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":486,"volume":670,"transactions":264,"vwap":671},"2026-07-14",75.51,75.4978,0.3125,290.4121,75.503,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":51,"volume":677,"transactions":426,"vwap":678},"2026-07-13",75.37,75.1853,-0.5027,1566.9958,75.3084,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":187,"volume":683,"transactions":9,"vwap":681},"2026-07-10",75.688,-0.421,100,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":683,"transactions":9,"vwap":686},"2026-07-09",76.109,0.94,1.25,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":124,"volume":683,"transactions":9,"vwap":691},"2026-07-08",75.169,-0.437,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":683,"transactions":9,"vwap":695},"2026-07-07",75.606,-0.468,-0.62,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-06",76.073997,0.416,0.55,200,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":79,"volume":683,"transactions":9,"vwap":706},"2026-07-02",75.658,-0.604,{"date":709,"open":440,"high":440,"low":710,"close":710,"change":711,"percent_change":286,"volume":683,"transactions":9,"vwap":710},"2026-07-01",76.262,-0.525,{"date":713,"open":410,"high":714,"low":410,"close":715,"change":716,"percent_change":86,"volume":717,"transactions":9,"vwap":715},"2026-06-30",76.88,76.787,0.695,800,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",75.42,76.092003,0.008,0.01,700,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":187,"volume":730,"transactions":9,"vwap":728},"2026-06-26",75.7,76.084,-0.42,1200,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-25",76.6,76.36,76.504,0.524,0.69,300,{"date":740,"open":741,"high":741,"low":439,"close":439,"change":742,"percent_change":743,"volume":703,"transactions":9,"vwap":439},"2026-06-24",76,0.231,0.3,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":64,"volume":750,"transactions":9,"vwap":748},"2026-06-23",75.21,76.010002,75.749,-0.988,5400,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-22",76.76,76.48,76.737,0.815,1.07,1100,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-06-18",75.35,75.922,75.029999,1.568,2.11,16100,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":758,"transactions":9,"vwap":770},"2026-06-17",75.72,74.354,-0.521,-0.7,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-16",76.029999,74.875,-0.543,-0.72,14600,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-15",76.13,75.418,0.459,0.61,1700,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-12",75.15,75.31,74.959,0.627,0.84,6200,{"date":796,"open":193,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-11",74.332,72.92,1.956,2.7,3000,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-10",73.75,72.376,-0.775,-1.06,600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":737,"volume":815,"transactions":9,"vwap":813},"2026-06-09",74.13,71.88,73.151,0.504,1500,{"date":817,"open":818,"high":202,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-08",72.91,72.647,0.463,0.64,9400,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":683,"transactions":9,"vwap":825},"2026-06-05",72.184,-2.333,-3.13,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":683,"transactions":9,"vwap":830},"2026-06-04",74.517,0.924,1.26,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":683,"transactions":9,"vwap":835},"2026-06-03",73.593,-0.563,-0.76,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":683,"transactions":9,"vwap":840},"2026-06-02",74.156,0.858,1.17,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":232,"volume":703,"transactions":9,"vwap":846},"2026-06-01",72.8,73.298,-0.191,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":649,"volume":683,"transactions":9,"vwap":850},"2026-05-29",73.489,-0.337,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":683,"transactions":9,"vwap":854},"2026-05-28",73.826,0.278,0.38,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":738,"transactions":9,"vwap":860},"2026-05-27",73.73,73.548,-0.423,-0.57,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":683,"transactions":9,"vwap":865},"2026-05-26",73.971,1.565,2.16,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":683,"transactions":9,"vwap":870},"2026-05-22",72.406,0.772,1.08,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":86,"volume":683,"transactions":9,"vwap":875},"2026-05-21",71.634,0.645,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":683,"transactions":9,"vwap":879},"2026-05-20",70.989,1.633,2.35,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":124,"percent_change":885,"volume":683,"transactions":9,"vwap":884},"2026-05-19",69.356,-0.83,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":862,"volume":683,"transactions":9,"vwap":888},"2026-05-18",69.936,-0.399,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":683,"transactions":9,"vwap":892},"2026-05-15",70.335,-1.503,-2.09,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":683,"transactions":9,"vwap":897},"2026-05-14",71.838,0.331,0.46,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":486,"volume":683,"transactions":9,"vwap":902},"2026-05-13",71.507,0.298,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":241,"volume":683,"transactions":9,"vwap":906},"2026-05-12",71.209,-0.653,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":279,"volume":683,"transactions":9,"vwap":910},"2026-05-11",71.862,0.374,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":683,"transactions":9,"vwap":914},"2026-05-08",71.488,0.654,0.92,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":683,"transactions":9,"vwap":919},"2026-05-07",70.834,-1.006,-1.4,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":683,"transactions":9,"vwap":924},"2026-05-06",71.84,0.746,1.05,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":683,"transactions":9,"vwap":929},"2026-05-05",71.094002,1.675,2.41,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":649,"volume":683,"transactions":9,"vwap":934},"2026-05-04",69.419,-0.323,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":856,"volume":683,"transactions":9,"vwap":938},"2026-05-01",69.742,0.263,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":683,"transactions":9,"vwap":942},"2026-04-30",69.479,1.476,2.17,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":683,"transactions":9,"vwap":947},"2026-04-29",68.0029984,-0.245,-0.36,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":93,"percent_change":381,"volume":808,"transactions":9,"vwap":953},"2026-04-28",68.080002,68.248,68.045998,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":683,"transactions":9,"vwap":957},"2026-04-27",69.017998,-0.096,-0.14,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":785,"volume":683,"transactions":9,"vwap":962},"2026-04-24",69.114,0.421,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":683,"transactions":9,"vwap":966},"2026-04-23",68.693,0.075,0.11,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":784,"percent_change":972,"volume":683,"transactions":9,"vwap":971},"2026-04-22",68.618,0.67,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":683,"transactions":9,"vwap":975},"2026-04-21",68.159,-0.303,-0.44,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":295,"volume":683,"transactions":9,"vwap":980},"2026-04-20",68.462,0.385,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":944,"volume":683,"transactions":9,"vwap":984},"2026-04-17",68.077003,1.443,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":683,"transactions":9,"vwap":988},"2026-04-16",66.634,0.017,0.03,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":723,"volume":683,"transactions":9,"vwap":993},"2026-04-15",66.617,0.007,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":683,"transactions":9,"vwap":997},"2026-04-14",66.61,0.96,1.46,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":683,"transactions":9,"vwap":1002},"2026-04-13",65.65,0.976,1.51,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":44,"volume":683,"transactions":9,"vwap":1007},"2026-04-10",64.674,-0.135,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":736,"percent_change":1013,"volume":703,"transactions":9,"vwap":1012},"2026-04-09",64.91,64.809,0.82,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":683,"transactions":9,"vwap":1016},"2026-04-08",64.285,1.886,3.02,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":415,"volume":1023,"transactions":9,"vwap":1021},"2026-04-07",62.399,0.109,2,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":495,"volume":683,"transactions":9,"vwap":1026},"2026-04-06",62.29,0.173,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":743,"volume":683,"transactions":9,"vwap":1030},"2026-04-02",62.117,0.188,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":972,"volume":1023,"transactions":9,"vwap":1034},"2026-04-01",61.929,0.41,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1023,"transactions":9,"vwap":1038},"2026-03-31",61.519,1.937,3.25,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":683,"transactions":9,"vwap":1043},"2026-03-30",59.582,-0.729,-1.21,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":683,"transactions":9,"vwap":1048},"2026-03-27",60.311,-0.983,-1.6,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":381,"percent_change":1054,"volume":683,"transactions":9,"vwap":1053},"2026-03-26",61.294,-1.79,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":842,"volume":683,"transactions":9,"vwap":1057},"2026-03-25",62.414,0.724,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":972,"volume":1063,"transactions":9,"vwap":1061},"2026-03-24",61.69,0.409,0,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1063,"transactions":9,"vwap":1066},"2026-03-23",61.281,1.496,2.5,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1063,"transactions":9,"vwap":1071},"2026-03-20",59.785,-1.385,-2.26,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":703,"transactions":9,"vwap":1076},"2026-03-19",61.17,0.531,0.88,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":703,"transactions":9,"vwap":1081},"2026-03-18",60.639,-0.749,-1.22,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":71,"volume":703,"transactions":9,"vwap":1087},"2026-03-17",61.58,61.388,0.29,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":683,"transactions":9,"vwap":1091},"2026-03-16",61.098,0.527,0.87,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":683,"transactions":9,"vwap":1096},"2026-03-13",60.571,0.012,0.02,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":894,"volume":738,"transactions":9,"vwap":1102},"2026-03-12",60.73,60.559,-1.294,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":461,"volume":683,"transactions":9,"vwap":1106},"2026-03-11",61.853,-0.052,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":160,"percent_change":1111,"volume":683,"transactions":9,"vwap":1110},"2026-03-10",61.905,-0.4,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":724,"transactions":9,"vwap":1115},"2026-03-09",61.94,62.155,0.796,1.3,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":683,"transactions":9,"vwap":1120},"2026-03-06",61.359,-1.541,-2.45,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1050,"volume":173,"transactions":9,"vwap":1127},"2026-03-05",63.049999,62.32,62.9,-1.024,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":683,"transactions":9,"vwap":1131},"2026-03-04",63.924,0.641,1.01,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-03",62.26,63.283,-1.076,-1.67,7100,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":820,"percent_change":1145,"volume":724,"transactions":9,"vwap":1144},"2026-03-02",64.07,64.359,0.72,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-27",63.57,63.896,-1.074,-1.65,1400,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":968,"volume":1157,"transactions":9,"vwap":1155},"2026-02-26",64.97,0.071,7,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":683,"transactions":9,"vwap":1160},"2026-02-25",64.899,0.217,0.34,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":365,"percent_change":1168,"volume":1152,"transactions":9,"vwap":1167},"2026-02-24",64.74,64.68,64.682,0.98,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-23",63.7,64.052002,-1.021,-1.57,3500,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":656,"percent_change":1179,"volume":683,"transactions":9,"vwap":1178},"2026-02-20",65.072998,0.18,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":515,"volume":683,"transactions":9,"vwap":1182},"2026-02-19",64.953,0.124,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":683,"transactions":9,"vwap":1186},"2026-02-18",64.829,0.285,0.44,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":683,"transactions":9,"vwap":1191},"2026-02-17",64.544,0.161,0.25,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":926,"volume":1198,"transactions":9,"vwap":1196},"2026-02-13",64.383,0.669,4,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1198,"transactions":9,"vwap":1201},"2026-02-12",63.714,-1.148,-1.77,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":683,"transactions":9,"vwap":1206},"2026-02-11",64.862,-0.267,-0.41,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1063,"transactions":9,"vwap":1211},"2026-02-10",65.129,-0.13,-0.2,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":723,"volume":683,"transactions":9,"vwap":1217},"2026-02-09",65.15,65.259,0.006,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1018,"volume":683,"transactions":9,"vwap":1222},"2026-02-06",65.3,65.253,1.91,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":683,"transactions":9,"vwap":1226},"2026-02-05",63.343,-0.763,-1.19,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":390,"volume":1233,"transactions":9,"vwap":1231},"2026-02-04",64.106,-0.385,5,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":683,"transactions":9,"vwap":1236},"2026-02-03",64.491,-0.304,-0.47,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":683,"transactions":9,"vwap":1241},"2026-02-02",64.795,0.97,1.52,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":93,"volume":683,"transactions":9,"vwap":1246},"2026-01-30",63.825,-0.496,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":683,"transactions":9,"vwap":1250},"2026-01-29",64.321,0.287,0.45,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":683,"transactions":9,"vwap":1255},"2026-01-28",64.033997,-0.276,-0.43,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":683,"transactions":9,"vwap":1260},"2026-01-27",64.31,0.089,0.14,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1262,"volume":683,"transactions":9,"vwap":1265},"2026-01-26",64.221,0.091,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":683,"transactions":9,"vwap":1269},"2026-01-23",64.13,-1.295,-1.98,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":602,"volume":683,"transactions":9,"vwap":1274},"2026-01-22",65.425,0.379,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":683,"transactions":9,"vwap":1278},"2026-01-21",65.045998,1.465,2.3,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":683,"transactions":9,"vwap":1283},"2026-01-20",63.581,-0.708,-1.1,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":683,"transactions":9,"vwap":1288},"2026-01-16",64.289,-0.031,-0.05,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":506,"percent_change":832,"volume":683,"transactions":9,"vwap":1293},"2026-01-15",64.32,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":899,"volume":1298,"transactions":9,"vwap":1296},"2026-01-14",63.52,0.291,91,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":424,"volume":703,"transactions":9,"vwap":1301},"2026-01-13",63.229,0.081,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":683,"transactions":9,"vwap":1305},"2026-01-12",63.148,-0.042,-0.07,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-09",63.19,0.635,1.02,192,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":792,"percent_change":1133,"volume":1313,"transactions":9,"vwap":1316},"2026-01-08",62.555,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":270,"volume":1313,"transactions":9,"vwap":1319},"2026-01-07",61.928,-0.102,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1313,"transactions":9,"vwap":1323},"2026-01-06",62.029999,0.691,1.13,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1004,"volume":1313,"transactions":9,"vwap":1328},"2026-01-05",61.339,0.913,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":365,"volume":1336,"transactions":9,"vwap":1333},"2026-01-02",60.19,60.426,60.163,0.377,400,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1023,"transactions":9,"vwap":1339},"2025-12-31",60.049,-0.513,-0.85,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":334,"volume":683,"transactions":9,"vwap":1344},"2025-12-30",60.562,-0.443,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":187,"volume":683,"transactions":9,"vwap":1348},"2025-12-29",61.0050011,-0.336,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":155,"volume":683,"transactions":9,"vwap":1352},"2025-12-26",61.341,-0.148,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1302,"percent_change":424,"volume":683,"transactions":9,"vwap":1356},"2025-12-24",61.489,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":729,"volume":683,"transactions":9,"vwap":1359},"2025-12-23",61.408,-0.258,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":916,"volume":683,"transactions":9,"vwap":1364},"2025-12-22",61.77,61.666,0.565,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":683,"transactions":9,"vwap":1368},"2025-12-19",61.101,0.462,0.76,{"date":1372,"open":1081,"high":1081,"low":1081,"close":1081,"change":1373,"percent_change":602,"volume":683,"transactions":9,"vwap":1081},"2025-12-18",0.351,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":93,"volume":683,"transactions":9,"vwap":1376},"2025-12-17",60.288,-0.467,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1285,"volume":683,"transactions":9,"vwap":1380},"2025-12-16",60.755,-0.676,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":683,"transactions":9,"vwap":1384},"2025-12-15",61.431,-0.275,-0.45,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":683,"transactions":9,"vwap":1389},"2025-12-12",61.706,-0.933,-1.49,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":683,"transactions":9,"vwap":1394},"2025-12-11",62.639,0.676,1.09,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":683,"transactions":9,"vwap":1399},"2025-12-10",61.963,1.079,1.77,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":-6,"volume":683,"transactions":9,"vwap":1404},"2025-12-09",60.884,-0.003,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":155,"volume":172,"transactions":9,"vwap":1408},"2025-12-08",60.887,-0.144,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1212,"volume":683,"transactions":9,"vwap":1412},"2025-12-05",61.030998,-0.077,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":724,"transactions":9,"vwap":1416},"2025-12-04",61.108,0.224,0.37,{"date":1420,"open":1421,"high":1404,"low":1421,"close":1404,"change":1422,"percent_change":1423,"volume":786,"transactions":9,"vwap":1404},"2025-12-03",60.62,0.916,1.53,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":656,"volume":683,"transactions":9,"vwap":1426},"2025-12-02",59.968,0.073,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1083,"volume":1432,"transactions":9,"vwap":1430},"2025-12-01",59.895,-0.74,13,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1193,"percent_change":1035,"volume":683,"transactions":9,"vwap":1435},"2025-11-28",60.635,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-11-26",60.35,60.385,0.435,0.73,2400,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-25",59.38,60.040001,59.95,1.356,2.31,3600,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-11-24",58.594,0.909,1.58,1420,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-11-21",57.75,57.87,57.685,1.581,2.82,4200,{"date":1466,"open":1467,"high":1467,"low":24,"close":24,"change":1468,"percent_change":1469,"volume":724,"transactions":9,"vwap":24},"2025-11-20",57.95,-0.874,-1.53,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":656,"volume":1475,"transactions":9,"vwap":1473},"2025-11-19",57.099998,56.978,0.067,2200,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1193,"volume":1481,"transactions":9,"vwap":1479},"2025-11-18",57.14,56.911,0.141,1800,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":683,"transactions":9,"vwap":1485},"2025-11-17",56.81,56.77,-1.097,-1.9,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1442,"transactions":9,"vwap":1492},"2025-11-14",57.98,58,57.867,0.132,0.23,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-11-13",58.080002,57.68,57.735,-1.564,-2.64,7000,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":304,"volume":172,"transactions":9,"vwap":1505},"2025-11-12",59.299,-0.11,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":172,"transactions":9,"vwap":1509},"2025-11-11",59.409,-0.025,-0.04,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1396,"volume":683,"transactions":9,"vwap":1514},"2025-11-10",59.434,0.643,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":495,"percent_change":663,"volume":683,"transactions":9,"vwap":1518},"2025-11-07",58.791,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1054,"volume":683,"transactions":9,"vwap":1521},"2025-11-06",58.511,-1.064,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":683,"transactions":9,"vwap":1525},"2025-11-05",59.575,0.943,1.61,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1023,"transactions":9,"vwap":1530},"2025-11-04",58.632,-0.819,-1.38,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":611,"volume":683,"transactions":9,"vwap":1535},"2025-11-03",59.451,-0.106,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":683,"transactions":9,"vwap":1539},"2025-10-31",59.557,0.304,0.51,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":350,"volume":172,"transactions":9,"vwap":1544},"2025-10-30",59.253,-0.378,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":172,"transactions":9,"vwap":1548},"2025-10-29",59.631,-0.319,-0.53,{"date":1552,"open":1447,"high":1447,"low":1447,"close":1447,"change":1553,"percent_change":1554,"volume":683,"transactions":9,"vwap":1447},"2025-10-28",-0.236,-0.39,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":856,"volume":683,"transactions":9,"vwap":1557},"2025-10-27",60.186,0.227,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":531,"volume":683,"transactions":9,"vwap":1561},"2025-10-24",59.959,0.479,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":703,"transactions":9,"vwap":1566},"2025-10-23",59,59.48,0.612,1.04,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":262,"volume":738,"transactions":9,"vwap":1572},"2025-10-22",59.040001,58.868,-0.689,{"date":1575,"open":1576,"high":1577,"low":1539,"close":1539,"change":514,"percent_change":1193,"volume":1578,"transactions":9,"vwap":1539},"2025-10-21",59.58,59.62,3400,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1175,"transactions":9,"vwap":1582},"2025-10-20",59.4,59.408,0.937,1.6,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":270,"volume":738,"transactions":9,"vwap":1588},"2025-10-17",58.32,58.471,-0.091,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1336,"transactions":9,"vwap":1593},"2025-10-16",58.71,58.562,-0.797,-1.34,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1475,"transactions":9,"vwap":1599},"2025-10-15",59.22,59.359,0.5,0.85,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1396,"volume":683,"transactions":9,"vwap":1604},"2025-10-14",58.859,0.632,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1609},"2025-10-13",58.11,58.227,58.029999,1.361,2.39,13600,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-10",57.49,56.866,-1.555,-2.66,11200,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1063,"transactions":9,"vwap":1623},"2025-10-09",58.421,-0.545,-0.92,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1092,"percent_change":1629,"volume":264,"transactions":9,"vwap":1628},"2025-10-08",58.966,0.9,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":334,"percent_change":453,"volume":683,"transactions":9,"vwap":1632},"2025-10-07",58.439,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1290,"volume":703,"transactions":9,"vwap":1636},"2025-10-06",59.205,59.169,-0.028,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":683,"transactions":9,"vwap":1640},"2025-10-03",59.197,0.235,0.4,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":683,"transactions":9,"vwap":1645},"2025-10-02",58.962,0.185,0.31,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1511,"volume":738,"transactions":9,"vwap":1651},"2025-10-01",58.64,58.777,-0.026,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1183,"percent_change":1656,"volume":683,"transactions":9,"vwap":1655},"2025-09-30",58.803,0.21,{"date":1658,"open":1650,"high":1659,"low":1650,"close":1659,"change":1660,"percent_change":1661,"volume":703,"transactions":9,"vwap":1659},"2025-09-29",58.679,-0.089,-0.15,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1629,"volume":808,"transactions":9,"vwap":1665},"2025-09-26",58.56,58.768,0.526,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1625,"volume":683,"transactions":9,"vwap":1669},"2025-09-25",58.242,-0.538,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1341,"volume":683,"transactions":9,"vwap":1673},"2025-09-24",58.78,-0.502,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1625,"volume":703,"transactions":9,"vwap":1678},"2025-09-23",59.25,59.282,-0.553,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-09-22",59.835,0.257,0.43,4735,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":64,"volume":1692,"transactions":9,"vwap":1690},"2025-09-19",59.76,59.8,59.578,-0.78,6300,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1068,"volume":1698,"transactions":9,"vwap":1696},"2025-09-18",60.25,60.358,1.471,6400,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":683,"transactions":9,"vwap":1701},"2025-09-17",58.887,0.034,0.06,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":477,"volume":683,"transactions":9,"vwap":1706},"2025-09-16",58.853,-0.057,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":461,"volume":683,"transactions":9,"vwap":1710},"2025-09-15",58.91,-0.046,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":262,"volume":683,"transactions":9,"vwap":1714},"2025-09-12",58.956,-0.694,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1719},"2025-09-11",59.41,59.65,59.36,1.104,1.89,2100,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":723,"volume":581,"transactions":9,"vwap":1726},"2025-09-10",58.546,0.003,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":772,"volume":683,"transactions":9,"vwap":1730},"2025-09-09",58.543,-0.414,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1413,"percent_change":1212,"volume":1023,"transactions":9,"vwap":1734},"2025-09-08",58.957,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1647,"volume":683,"transactions":9,"vwap":1737},"2025-09-05",59.034,0.184,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1442,"transactions":9,"vwap":1742},"2025-09-04",58.58,58.85,0.866,1.49,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1660,"percent_change":1661,"volume":1748,"transactions":9,"vwap":1747},"2025-09-03",57.984,4500,{"date":1750,"open":1610,"high":1751,"low":1610,"close":1751,"change":1752,"percent_change":729,"volume":1748,"transactions":9,"vwap":1751},"2025-09-02",58.073002,-0.243,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":778,"volume":738,"transactions":9,"vwap":1756},"2025-08-29",58.41,58.316,-0.424,{"date":1759,"open":1760,"high":1761,"low":1664,"close":1762,"change":1763,"percent_change":1088,"volume":1764,"transactions":9,"vwap":1762},"2025-08-28",58.63,58.77,58.74,0.172,2600,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":683,"transactions":9,"vwap":1767},"2025-08-27",58.568,0.456,0.78,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":602,"volume":683,"transactions":9,"vwap":1772},"2025-08-26",58.112,0.334,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":772,"volume":1779,"transactions":9,"vwap":1777},"2025-08-25",58.049999,57.778,-0.409,3100,{"date":1781,"open":1459,"high":1782,"low":1783,"close":1782,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1782},"2025-08-22",58.187,57.63,2.232,3.99,7500,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1656,"volume":683,"transactions":9,"vwap":1789},"2025-08-21",55.955,0.115,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1238,"volume":172,"transactions":9,"vwap":1793},"2025-08-20",55.84,-0.265,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1237,"percent_change":1798,"volume":172,"transactions":9,"vwap":1797},"2025-08-19",56.105,-0.54,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":856,"volume":172,"transactions":9,"vwap":1801},"2025-08-18",56.409,0.214,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1386,"volume":683,"transactions":9,"vwap":1805},"2025-08-15",56.195,-0.255,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1812,"percent_change":1595,"volume":1152,"transactions":9,"vwap":1810},"2025-08-14",56.32,56.45,56.18,-0.769,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":683,"transactions":9,"vwap":1815},"2025-08-13",57.219,1.089,1.94,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":683,"transactions":9,"vwap":1820},"2025-08-12",56.13,1.622,2.98,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":683,"transactions":9,"vwap":1825},"2025-08-11",54.508,-0.188,-0.34,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1262,"volume":683,"transactions":9,"vwap":1830},"2025-08-08",54.696,0.079,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1212,"volume":683,"transactions":9,"vwap":1834},"2025-08-07",54.617,-0.069,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":949,"volume":1840,"transactions":9,"vwap":1838},"2025-08-06",54.686,-0.195,3,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1088,"volume":683,"transactions":9,"vwap":1843},"2025-08-05",54.881,0.156,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":216,"transactions":9,"vwap":1847},"2025-08-04",54.725,0.934,1.74,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":683,"transactions":9,"vwap":1852},"2025-08-01",53.791,-0.843,-1.54,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":172,"transactions":9,"vwap":1857},"2025-07-31",54.634,-0.624,-1.13,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1661,"percent_change":1863,"volume":172,"transactions":9,"vwap":1862},"2025-07-30",55.258,-0.27,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":172,"transactions":9,"vwap":1866},"2025-07-29",55.408,-0.213,-0.38,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":656,"volume":172,"transactions":9,"vwap":1871},"2025-07-28",55.621,0.065,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1035,"volume":683,"transactions":9,"vwap":1875},"2025-07-25",55.556,0.229,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":64,"volume":683,"transactions":9,"vwap":1879},"2025-07-24",55.327,-0.723,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1515,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-07-23",56.049999,1.16,6,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1885,"transactions":9,"vwap":1888},"2025-07-22",55.407,0.391,0.71,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":683,"transactions":9,"vwap":1893},"2025-07-21",55.015999,-0.094,-0.17,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":683,"transactions":9,"vwap":1898},"2025-07-18",55.11,-0.537,-0.97,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-07-17",55.647,0.677,1.23,157,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":703,"transactions":9,"vwap":1909},"2025-07-16",54.97,0.355,0.65,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":683,"transactions":9,"vwap":1914},"2025-07-15",54.615,-1.095,-1.97,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":808,"transactions":9,"vwap":1920},"2025-07-14",55.49,55.71,0.376,0.68,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":703,"transactions":9,"vwap":1925},"2025-07-11",55.334,-0.712,-1.27,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":785,"volume":1932,"transactions":9,"vwap":1930},"2025-07-10",56.046001,0.341,27,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1568,"volume":683,"transactions":9,"vwap":1935},"2025-07-09",55.705,0.571,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1062,"percent_change":1940,"volume":1932,"transactions":9,"vwap":1939},"2025-07-08",55.134,0.75,{"date":1942,"open":1847,"high":1847,"low":1847,"close":1847,"change":1943,"percent_change":1944,"volume":683,"transactions":9,"vwap":1847},"2025-07-07",-0.879,-1.58,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":683,"transactions":9,"vwap":1947},"2025-07-03",55.604,0.475,0.86,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":205,"volume":738,"transactions":9,"vwap":1953},"2025-07-02",54.51,55.129,0.692,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":579,"volume":683,"transactions":9,"vwap":1957},"2025-07-01",54.437,0.737,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1661,"volume":683,"transactions":9,"vwap":1961},"2025-06-30",53.7,-0.079,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1022,"percent_change":1967,"volume":738,"transactions":9,"vwap":1966},"2025-06-27",54.029999,53.779,0.2,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":871,"percent_change":999,"volume":703,"transactions":9,"vwap":1971},"2025-06-26",53.55,53.67,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1900,"volume":683,"transactions":9,"vwap":1974},"2025-06-25",52.898,-0.517,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1312,"volume":1980,"transactions":9,"vwap":1978},"2025-06-24",53.415,0.538,9,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":842,"volume":1980,"transactions":9,"vwap":1983},"2025-06-23",52.877,0.613,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":477,"volume":683,"transactions":9,"vwap":1987},"2025-06-20",52.264,-0.051,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":279,"volume":1993,"transactions":9,"vwap":1991},"2025-06-18",52.315,0.273,10,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":286,"volume":683,"transactions":9,"vwap":1996},"2025-06-17",52.042,-0.354,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":1023,"transactions":9,"vwap":2000},"2025-06-16",52.396,0.548,1.06,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":683,"transactions":9,"vwap":2005},"2025-06-13",51.848,-1.022,-1.93,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":304,"percent_change":949,"volume":683,"transactions":9,"vwap":2010},"2025-06-12",52.87,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1798,"volume":703,"transactions":9,"vwap":2014},"2025-06-11",53.3,53.060001,-0.288,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":738,"transactions":9,"vwap":2020},"2025-06-10",53.44,53.28,53.348,0.392,0.74,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":1441,"volume":683,"transactions":9,"vwap":2025},"2025-06-09",52.956,0.386,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":214,"percent_change":205,"volume":683,"transactions":9,"vwap":2029},"2025-06-06",52.57,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":36,"volume":724,"transactions":9,"vwap":2033},"2025-06-05",52.15,51.91,-0.112,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":99,"volume":683,"transactions":9,"vwap":2037},"2025-06-04",52.021999,-0.157,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":683,"transactions":9,"vwap":2041},"2025-06-03",52.179,0.859,1.67,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":683,"transactions":9,"vwap":2046},"2025-06-02",51.32,0.113,0.22,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":683,"transactions":9,"vwap":2051},"2025-05-30",51.207,-0.045,-0.09,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":1642,"volume":703,"transactions":9,"vwap":2057},"2025-05-29",51.24,51.252,51.222,0.204,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":683,"transactions":9,"vwap":2062},"2025-05-28",51.048,-0.542,-1.05,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":683,"transactions":9,"vwap":2067},"2025-05-27",51.59,1.133,2.25,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":1798,"volume":683,"transactions":9,"vwap":2072},"2025-05-23",50.457,-0.274,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":1008,"percent_change":1863,"volume":724,"transactions":9,"vwap":2077},"2025-05-22",50.81,50.731,{"date":2079,"open":2076,"high":2080,"low":2076,"close":2080,"change":2081,"percent_change":2082,"volume":724,"transactions":9,"vwap":2080},"2025-05-21",50.866,-1.411,-2.7,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":1474,"percent_change":424,"volume":2086,"transactions":9,"vwap":2085},"2025-05-20",52.277,408,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":1661,"percent_change":2090,"volume":683,"transactions":9,"vwap":2089},"2025-05-19",52.21,-0.29,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":821,"volume":2096,"transactions":9,"vwap":2094},"2025-05-16",52.19,52.36,0.335,500,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":1684,"volume":2096,"transactions":9,"vwap":2100},"2025-05-15",51.6,52.025002,0.225,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":1083,"volume":2096,"transactions":9,"vwap":2105},"2025-05-14",52.099998,51.8,-0.64,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":683,"transactions":9,"vwap":2109},"2025-05-13",52.44,0.186,0.36,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":683,"transactions":9,"vwap":2114},"2025-05-12",52.254,1.793,3.55,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":1839,"percent_change":1868,"volume":683,"transactions":9,"vwap":2119},"2025-05-09",50.461,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-05-08",50.656,0.892,1.79,11,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":1188,"volume":683,"transactions":9,"vwap":2128},"2025-05-07",49.764,0.219,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":683,"transactions":9,"vwap":2132},"2025-05-06",49.545,-0.441,-0.88,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":1237,"percent_change":390,"volume":683,"transactions":9,"vwap":2137},"2025-05-05",49.986,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":1612,"volume":683,"transactions":9,"vwap":2140},"2025-05-02",50.29,1.176,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":373,"volume":555,"transactions":9,"vwap":2144},"2025-05-01",49.114,0.406,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":124,"volume":683,"transactions":9,"vwap":2148},"2025-04-30",48.708,-0.286,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":903,"percent_change":785,"volume":555,"transactions":9,"vwap":2152},"2025-04-29",48.994,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":1763,"percent_change":2156,"volume":555,"transactions":9,"vwap":2155},"2025-04-28",48.696,0.35,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":1063,"percent_change":1063,"volume":683,"transactions":9,"vwap":175}]