[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCLG":3,"homepage-market-summary":25,"stock-historical-LCLG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LCLG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Logan Capital Large Cap Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},71.6899,71.13,71.69,71.1843,0.5056,0.71,2636.251045,76.045998,56.789,1169.0636740956174,77.4,1011,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"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",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},46.406,1012,369534.982198,54.48,"2025-04-23",[178,181,189,198,207,216,224,235,244,253,263,272,280,287,296,304,313,320,328,335,345,352,358,364,371,379,387,396,403,413,421,432,441,449,456,464,471,478,487,494,502,511,518,525,533,542,550,558,566,574,583,592,600,608,617,625,635,643,652,659,668,674,681,687,693,701,707,715,722,729,734,738,743,749,758,764,769,776,781,786,792,799,804,809,817,824,833,838,846,850,855,861,867,875,880,886,894,901,907,912,920,925,931,938,943,949,957,964,970,977,983,988,994,1000,1004,1007,1014,1019,1024,1028,1034,1041,1047,1051,1058,1064,1071,1075,1080,1085,1091,1095,1101,1106,1112,1117,1123,1129,1134,1138,1142,1147,1153,1160,1165,1173,1178,1184,1190,1193,1199,1205,1209,1214,1219,1224,1229,1234,1240,1245,1251,1256,1264,1270,1275,1281,1287,1291,1297,1303,1308,1315,1320,1325,1329,1335,1341,1347,1353,1360,1367,1373,1377,1382,1388,1394,1401,1408,1415,1421,1426,1433,1438,1444,1449,1454,1458,1462,1467,1471,1477,1484,1490,1499,1504,1508,1515,1519,1525,1532,1536,1539,1547,1552,1555,1560,1567,1572,1578,1585,1590,1598,1604,1608,1613,1617,1624,1629,1634,1641,1646,1651,1655,1661,1668,1672,1675,1681,1686,1690,1694,1701,1706,1709,1714,1719,1724,1730,1734,1740,1745,1749,1753,1756,1762,1768,1773,1780,1785,1789,1794,1798,1804,1808,1812,1816,1822,1827,1832,1838,1842,1847,1851,1856,1860,1864,1868,1872,1877,1882,1887,1892,1896,1899,1903,1907,1912,1920,1925,1929,1935,1941,1947,1953,1958,1964,1969,1974,1979,1985,1989,1994,1998,2005,2011,2016,2020,2025,2029,2033,2037,2041,2045,2049,2055,2060,2064,2068,2073,2076,2081,2087,2093,2099,2104,2109,2116,2120,2124,2129,2133,2137,2140,2144,2152,2155,2159,2164,2170,2174,2178,2182,2187,2192,2196,2201,2205,2210,2214,2219,2225,2231,2238,2242,2249,2254,2258,2265,2272,2278,2284,2288,2292,2297,2304],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},33,71.5329,{"date":182,"open":183,"high":183,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",71.4,0.5243,0.74,524.4128,24,71.348,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":106,"volume":195,"transactions":196,"vwap":197},"2026-10-01",70.07,70.72,70.66,0.5027,319.3718,19,70.4785,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",70.57,70.1573,-0.4814,-0.68,445.3718,22,70.5451,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":126,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",70.94,70.61,70.6387,0.13,1205.3718,26,70.7659,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",70.5487,-0.5206,-0.73,110.4418,18,70.7024,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",71.17,71.205,71.06,71.0693,0.0693,0.1,552.4128,21,71.1593,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":233,"vwap":243},"2026-09-24",70.8,71,70.7,0.413,0.59,551.785422,70.8103,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",70.9736,70.587,-0.8199,-1.15,655.7059,23,70.9262,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",71.21,71.475,71.4069,0.5894,0.83,271.5769,20,71.3364,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":222,"vwap":271},"2026-09-21",69.78,70.98,70.8175,1.5944,2.3,247.6469,70.3017,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":187,"vwap":279},"2026-09-18",68.98,69.2231,0.1084,0.16,225.6189,69.0924,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":196,"vwap":286},"2026-09-17",69.1147,0.728,1.06,19.9379,69.1543,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":196,"vwap":295},"2026-09-16",68.91,68.23,68.3867,-0.0882,-0.13,999.5769,68.8081,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",68.4749,-0.7074,-1.02,21.5769,17,68.6646,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":196,"vwap":312},"2026-09-14",69.205,69.23,69.1823,-0.851,-1.22,276.065245,69.2057,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":302,"vwap":319},"2026-09-11",70.0333,1.2467,1.81,62.1485,69.9969,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":214,"vwap":327},"2026-09-10",68.63,68.7866,-0.7501,-1.08,1301.1075,68.6606,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":222,"vwap":334},"2026-09-09",69.5367,-0.552,-0.79,53.1075,69.6199,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",70.29,70.3251,70.0887,-0.4039,-0.57,656.036828,28,70.3047,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":222,"vwap":351},"2026-09-04",70.4926,0.4789,0.68,18.1203,70.356,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":54,"volume":356,"transactions":205,"vwap":357},"2026-09-03",70.0137,0.7309,151.0793,69.3129,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":66,"volume":362,"transactions":205,"vwap":363},"2026-09-02",69.2828,0.1423,34.5793,69.2411,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":205,"vwap":370},"2026-09-01",69.1405,-0.9995,-1.43,85.0793,69.3879,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",70.14,-0.4483,-0.64,554.5793,36,70.1089,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",70.5883,-0.4097,-0.58,23.1203,14,70.7958,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",70.88,70.998,-0.0155,-0.02,248.4923,25,70.9559,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":233,"vwap":402},"2026-08-26",71.0135,0.4277,0.61,149.0653,71.0147,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",70.34,70.5858,70.32,-0.2157,-0.3,952.0653,31,70.4423,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":205,"vwap":420},"2026-08-24",70.935,70.8015,-0.5085,-0.71,156.5081,70.8794,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",71.02,71.33,71.0199,71.31,0.4638,0.65,2056.8036,41,71.1069,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",71.01,70.8462,-0.6047,-0.85,392.0653,29,71.0091,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":233,"vwap":448},"2026-08-19",71.65,71.4509,-0.2267,-0.32,218.5653,71.6402,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":222,"vwap":455},"2026-08-18",71.6776,-1.657,-2.26,77.0653,72.1089,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":392,"volume":461,"transactions":462,"vwap":463},"2026-08-17",73.4,73.3346,-0.0161,795.1603,16,73.3952,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":251,"vwap":470},"2026-08-14",73.3507,-0.2856,-0.39,39.1623,73.3679,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":462,"vwap":477},"2026-08-13",73.6363,0.3205,0.44,17.0433,73.7105,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":394,"vwap":486},"2026-08-12",73.38,73.3801,73.3158,0.2285,0.31,550.713369,73.3958,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":196,"vwap":493},"2026-08-11",73.0873,-0.1816,-0.25,179.0653,73.3023,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",73.2689,-0.3538,-0.48,24.0653,15,73.5161,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":233,"vwap":510},"2026-08-07",73.525,73.6227,73.5129,0.3868,0.53,344.1043,73.5072,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":261,"vwap":517},"2026-08-06",73.2359,-0.8851,-1.19,84.3023,73.392,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":82,"volume":523,"transactions":343,"vwap":524},"2026-08-05",74.85,74.121,-0.1765,1554.1663,74.57,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":222,"vwap":532},"2026-08-04",73.71,74.2975,1.7975,2.48,221.4593,73.7045,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",72.05,72.5,1.293,1.82,556.147289,27,72.211,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":96,"volume":548,"transactions":233,"vwap":549},"2026-07-31",71.37,71.2,71.207,0.3932,300.0653,71.2887,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":222,"vwap":557},"2026-07-30",70.27,70.8138,1.1657,1.67,686.0653,70.3104,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":251,"vwap":565},"2026-07-29",70.395,69.6481,-1.4785,-2.08,314.0653,70.3376,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":233,"vwap":573},"2026-07-28",70.92,71.1266,-0.0519,-0.07,213.2793,70.8812,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":205,"vwap":582},"2026-07-27",71.56,70.43,71.1785,0.3045,0.43,1043.1643,70.7322,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":343,"vwap":591},"2026-07-24",71.29,70.87,70.874,-0.6369,-0.89,621.0833,71.0204,{"date":593,"open":594,"high":595,"low":585,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":214,"vwap":599},"2026-07-23",71.49,71.5109,-0.66,-0.91,763.0653,71.3732,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":302,"vwap":607},"2026-07-22",72.26,72.1709,-0.2055,-0.28,142.7795,72.2266,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":233,"vwap":616},"2026-07-21",72.48,72.36,72.3764,1.1978,1.68,440.6554,72.2526,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":302,"vwap":624},"2026-07-20",71.84,71.1786,-0.3188,-0.45,259.4224,71.6259,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-17",71.43,71.93,71.4974,-0.9929,-1.37,1960.4484,32,71.5149,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":196,"vwap":642},"2026-07-16",73.11,72.4903,-0.6397,-0.87,860.4224,72.7437,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":233,"vwap":651},"2026-07-15",73.28,72.81,73.13,-0.0557,-0.08,7862.4224,72.8652,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":157,"volume":657,"transactions":500,"vwap":658},"2026-07-14",73.1,73.1857,0.6369,578.4224,73.1101,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":196,"vwap":667},"2026-07-13",73.31,72.38,72.5488,-1.2872,-1.74,2171.5184,72.4356,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",73.836,-0.009,-0.01,200,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-09",73.755,73.845,1.325,1.83,600,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":446,"volume":686,"transactions":9,"vwap":684},"2026-07-08",72.29,72.52,-0.236,3700,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-07",72.756,-1.415,-1.91,100,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-06",74.19,74.39,74.171,0.603,0.82,1200,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-02",73.568,-1.598,-2.13,300,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-01",75.54,75.16,75.166,-0.88,-1.16,400,{"date":716,"open":717,"high":20,"low":718,"close":20,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":20},"2026-06-30",75.43,75.37,1.242,1.66,2200,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-29",73.995,74.804,1.476,2.01,2100,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":706,"transactions":9,"vwap":731},"2026-06-26",73.328,-0.817,-1.1,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":67,"volume":692,"transactions":9,"vwap":736},"2026-06-25",74.145,1.004,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":692,"transactions":9,"vwap":740},"2026-06-24",73.141,0.126,0.17,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":714,"transactions":9,"vwap":746},"2026-06-23",72.91,73.014999,-2.076,-2.76,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-22",74.72,75.14,74.695,75.091003,0.242,0.32,3500,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":673,"transactions":9,"vwap":761},"2026-06-18",74.83,74.849,1.8,2.46,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":368,"volume":673,"transactions":9,"vwap":767},"2026-06-17",74.099998,73.049004,-1.063,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-16",74.76,74.112,-0.743,-0.99,500,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":673,"transactions":9,"vwap":778},"2026-06-15",74.855,1.371,1.87,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":692,"transactions":9,"vwap":783},"2026-06-12",73.484,0.422,0.58,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":673,"transactions":9,"vwap":789},"2026-06-11",71.050003,73.061996,2.273,3.21,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-10",72.59,70.789,-1.617,-2.23,900,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":672,"volume":714,"transactions":9,"vwap":802},"2026-06-09",73.21,72.406,-0.004,{"date":805,"open":536,"high":536,"low":806,"close":806,"change":807,"percent_change":157,"volume":808,"transactions":9,"vwap":806},"2026-06-08",72.41,0.632,9300,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-05",73.6,71.74,71.778,-2.627,-3.53,15500,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":640,"volume":823,"transactions":9,"vwap":821},"2026-06-04",73.92,74.44,74.405,-0.653,1100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-03",74.75,75.2,74.725,75.057999,0.353,0.47,1300,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":692,"transactions":9,"vwap":835},"2026-06-02",74.705,0.705,0.95,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":293,"volume":845,"transactions":9,"vwap":843},"2026-06-01",73.64,74.18,73.59,74,-0.095,5100,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":284,"volume":692,"transactions":9,"vwap":848},"2026-05-29",74.095001,0.776,{"date":851,"open":458,"high":458,"low":852,"close":852,"change":853,"percent_change":854,"volume":673,"transactions":9,"vwap":852},"2026-05-28",73.319,0.645,0.89,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":170,"transactions":9,"vwap":858},"2026-05-27",72.575,72.674,0.566,0.78,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":775,"transactions":9,"vwap":864},"2026-05-26",71.58,72.108,2.006,2.86,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-22",69.98,70.15,70.102,0.554,0.8,800,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":873,"volume":706,"transactions":9,"vwap":878},"2026-05-21",69.255,69.548,0.551,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":673,"transactions":9,"vwap":883},"2026-05-20",68.67,68.997,1.324,1.96,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-19",67.5,68.019997,67.673,-0.893,-1.3,5400,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":706,"transactions":9,"vwap":897},"2026-05-18",68.35,68.566,68.3,-0.701,-1.01,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":714,"transactions":9,"vwap":904},"2026-05-15",69.68,69.267,-1.237,-1.75,{"date":908,"open":191,"high":909,"low":191,"close":909,"change":910,"percent_change":911,"volume":680,"transactions":9,"vwap":909},"2026-05-14",70.504,0.832,1.19,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-13",69.245,69.89,69.672,0.017,0.02,1700,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":692,"transactions":9,"vwap":922},"2026-05-12",69.655,-0.31,-0.44,{"date":926,"open":373,"high":373,"low":927,"close":928,"change":929,"percent_change":930,"volume":680,"transactions":9,"vwap":928},"2026-05-11",69.9,69.965,-0.394,-0.56,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-08",70.145,70.359,0.752,1.08,3200,{"date":939,"open":337,"high":337,"low":940,"close":940,"change":941,"percent_change":942,"volume":775,"transactions":9,"vwap":940},"2026-05-07",69.607,-0.787,-1.12,{"date":944,"open":915,"high":945,"low":915,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-06",70.394,1.97,2.88,2500,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-05",68.24,68.44,68.424,1.303,1.94,2700,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":706,"transactions":9,"vwap":961},"2026-05-04",67.52,67.12,67.121,-0.353,-0.52,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":700,"transactions":9,"vwap":967},"2026-05-01",67.645,67.474,-0.077,-0.11,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":874,"transactions":9,"vwap":974},"2026-04-30",67.019997,67.555,67.551,0.804,1.2,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":680,"transactions":9,"vwap":980},"2026-04-29",66.905,66.747,0.096,0.14,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":692,"transactions":9,"vwap":985},"2026-04-28",66.651,-1.141,-1.68,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":823,"transactions":9,"vwap":991},"2026-04-27",67.74,67.792,-0.031,-0.05,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":700,"transactions":9,"vwap":997},"2026-04-24",67.44,67.823,0.613,0.91,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":491,"volume":692,"transactions":9,"vwap":1002},"2026-04-23",67.21,-0.167,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":879,"percent_change":699,"volume":692,"transactions":9,"vwap":1006},"2026-04-22",67.377,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-21",67.48,66.826,-0.569,-0.84,700,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":66,"volume":1013,"transactions":9,"vwap":1017},"2026-04-20",67.14,67.395,0.143,{"date":1020,"open":888,"high":888,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":673,"transactions":9,"vwap":1021},"2026-04-17",67.252,1.076,1.63,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":212,"volume":673,"transactions":9,"vwap":1026},"2026-04-16",66.176,0.083,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":580,"volume":775,"transactions":9,"vwap":1031},"2026-04-15",66.019997,66.093002,65.995,0.286,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":919,"transactions":9,"vwap":1037},"2026-04-14",65.7,65.807,65.69,1.159,1.79,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":692,"transactions":9,"vwap":1044},"2026-04-13",64.46,64.648,0.812,1.27,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":428,"volume":692,"transactions":9,"vwap":1049},"2026-04-10",63.836,0.411,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":919,"transactions":9,"vwap":1054},"2026-04-09",63.22,63.425,63.19,0.815,1.3,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":673,"transactions":9,"vwap":1061},"2026-04-08",62.48,62.61,2.359,3.92,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":706,"transactions":9,"vwap":1067},"2026-04-07",60,60.251,59.59,0.153,0.25,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":157,"volume":714,"transactions":9,"vwap":1073},"2026-04-06",60.098,0.523,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":692,"transactions":9,"vwap":1077},"2026-04-02",59.575,-0.052,-0.09,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":673,"transactions":9,"vwap":1082},"2026-04-01",59.627,0.606,1.03,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":775,"transactions":9,"vwap":1088},"2026-03-31",57.84,59.021,2.232,3.93,{"date":1092,"open":21,"high":21,"low":21,"close":21,"change":1093,"percent_change":1094,"volume":692,"transactions":9,"vwap":21},"2026-03-30",-0.734,-1.28,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":680,"transactions":9,"vwap":1098},"2026-03-27",58.19,57.523,-0.945,-1.62,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":692,"transactions":9,"vwap":1103},"2026-03-26",58.468,-1.88,-3.12,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":673,"transactions":9,"vwap":1109},"2026-03-25",60.060001,60.348,0.24,0.4,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":203,"volume":673,"transactions":9,"vwap":1115},"2026-03-24",60.049999,60.108,-0.414,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1013,"transactions":9,"vwap":1120},"2026-03-23",61.02,60.522,1.187,2,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":775,"transactions":9,"vwap":1126},"2026-03-20",59.67,59.335,-1.03,-1.71,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":673,"transactions":9,"vwap":1131},"2026-03-19",60.365,0.135,0.22,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":665,"volume":706,"transactions":9,"vwap":1136},"2026-03-18",60.23,-1.065,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":18,"volume":692,"transactions":9,"vwap":1140},"2026-03-17",61.295,0.433,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":54,"volume":673,"transactions":9,"vwap":1145},"2026-03-16",60.86,60.862,0.634,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":680,"transactions":9,"vwap":1150},"2026-03-13",60.26,60.228,-0.117,-0.19,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":680,"transactions":9,"vwap":1157},"2026-03-12",61,61.0099983,60.345,-1.487,-2.4,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1152,"volume":775,"transactions":9,"vwap":1163},"2026-03-11",61.75,61.832,-0.116,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-10",62.51,62.66,61.948,-0.405,-0.65,1800,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":673,"transactions":9,"vwap":1175},"2026-03-09",62.353,0.989,1.61,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":673,"transactions":9,"vwap":1181},"2026-03-06",61.66,61.364,-1.526,-2.43,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":775,"transactions":9,"vwap":1187},"2026-03-05",62.32,62.89,0.049,0.08,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1084,"percent_change":555,"volume":692,"transactions":9,"vwap":1192},"2026-03-04",62.841,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":706,"transactions":9,"vwap":1196},"2026-03-03",61.82,61.811,-0.913,-1.46,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":673,"transactions":9,"vwap":1202},"2026-03-02",62.64,62.724,-0.436,-0.69,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1079,"volume":170,"transactions":9,"vwap":1207},"2026-02-27",63.16,-0.057,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":706,"transactions":9,"vwap":1211},"2026-02-26",63.217,-0.184,-0.29,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":54,"volume":714,"transactions":9,"vwap":1217},"2026-02-25",63.5,63.401,0.661,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":775,"transactions":9,"vwap":1221},"2026-02-24",62.74,0.79,1.28,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":692,"transactions":9,"vwap":1226},"2026-02-23",61.95,-1.492,-2.35,{"date":1230,"open":122,"high":1231,"low":122,"close":1231,"change":1232,"percent_change":1233,"volume":692,"transactions":9,"vwap":1231},"2026-02-20",63.442,0.693,1.1,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":823,"transactions":9,"vwap":1237},"2026-02-19",62.7,62.749,-0.239,-0.38,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":692,"transactions":9,"vwap":1242},"2026-02-18",62.988,0.598,0.96,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1189,"volume":1250,"transactions":9,"vwap":1248},"2026-02-17",62.57,62.39,0.05,3000,{"date":1252,"open":1253,"high":1167,"low":1253,"close":1254,"change":580,"percent_change":1255,"volume":170,"transactions":9,"vwap":1254},"2026-02-13",62.060001,62.34,0.69,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-12",63.685,61.9,61.91,-1.939,-3.04,19500,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":673,"transactions":9,"vwap":1267},"2026-02-11",63.87,63.849,-0.061,-0.1,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":498,"volume":680,"transactions":9,"vwap":1273},"2026-02-10",64.019997,63.91,-0.307,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":508,"volume":714,"transactions":9,"vwap":1279},"2026-02-09",63.85,64.24,64.217,0.339,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":706,"transactions":9,"vwap":1284},"2026-02-06",62.79,63.878,1.738,2.8,{"date":1288,"open":1259,"high":1289,"low":1259,"close":1289,"change":1290,"percent_change":81,"volume":673,"transactions":9,"vwap":1289},"2026-02-05",62.14,-0.504,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":775,"transactions":9,"vwap":1294},"2026-02-04",63.21,62.644,-1.23,-1.93,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":300,"volume":700,"transactions":9,"vwap":1300},"2026-02-03",63.79,63.874,63.38,-0.655,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":673,"transactions":9,"vwap":1305},"2026-02-02",64.529,0.733,1.15,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":706,"transactions":9,"vwap":1312},"2026-01-30",65.115,63.66,63.796,-1.818,-2.77,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1255,"volume":706,"transactions":9,"vwap":1318},"2026-01-29",65.27,65.614,0.448,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":692,"transactions":9,"vwap":1322},"2026-01-28",65.166,-0.493,-0.75,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1223,"volume":692,"transactions":9,"vwap":1327},"2026-01-27",65.659,0.827,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":106,"volume":721,"transactions":9,"vwap":1333},"2026-01-26",64.75,64.89,64.832,0.464,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":963,"volume":874,"transactions":9,"vwap":1338},"2026-01-23",64.35,64.368,64.34,-0.335,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":968,"percent_change":1346,"volume":706,"transactions":9,"vwap":1345},"2026-01-22",64.62,64.88,64.703,-0.12,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":673,"transactions":9,"vwap":1350},"2026-01-21",64.36,64.78,0.758,1.18,{"date":1354,"open":1355,"high":1343,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":823,"transactions":9,"vwap":1357},"2026-01-20",64.56,63.925,64.022003,-1.635,-2.49,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":293,"volume":1366,"transactions":9,"vwap":1364},"2026-01-16",65.51,65.73,65.657,-0.087,6200,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":714,"transactions":9,"vwap":1370},"2026-01-15",65.97,65.744,0.862,1.33,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1198,"volume":692,"transactions":9,"vwap":1375},"2026-01-14",64.882,-0.959,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":692,"transactions":9,"vwap":1379},"2026-01-13",65.841,0.324,0.49,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":692,"transactions":9,"vwap":1385},"2026-01-12",64.99,65.517,0.419,0.64,{"date":1389,"open":1043,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":823,"transactions":9,"vwap":1390},"2026-01-09",65.098,64.44,1.056,1.65,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":923,"volume":1400,"transactions":9,"vwap":1398},"2026-01-08",64.045998,64,64.042,-0.201,1900,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":498,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-07",64.17,64.54,64.243,-0.74,6500,{"date":1409,"open":1350,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-06",64.79,64.723,0.666,1.04,11600,{"date":1416,"open":1278,"high":1278,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-05",64.056999,0.901,1.43,4200,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1381,"volume":692,"transactions":9,"vwap":1424},"2026-01-02",63.39,63.156,0.305,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1430,"change":1204,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-31",63.192,63.24,62.851,-1.09,3300,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":692,"transactions":9,"vwap":1435},"2025-12-30",63.541,-0.26,-0.41,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":383,"volume":1172,"transactions":9,"vwap":1441},"2025-12-29",63.74,63.801,63.63,-0.374,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1346,"volume":673,"transactions":9,"vwap":1447},"2025-12-26",64.136,64.175,-0.076,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":692,"transactions":9,"vwap":1451},"2025-12-24",64.251,0.251,0.39,{"date":1455,"open":1397,"high":1397,"low":1397,"close":1397,"change":1456,"percent_change":47,"volume":1457,"transactions":9,"vwap":1397},"2025-12-23",0.115,5900,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":241,"volume":692,"transactions":9,"vwap":1460},"2025-12-22",63.885,0.375,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":692,"transactions":9,"vwap":1464},"2025-12-19",63.51,0.866,1.38,{"date":1468,"open":1294,"high":1294,"low":1294,"close":1294,"change":1469,"percent_change":1470,"volume":692,"transactions":9,"vwap":1294},"2025-12-18",0.914,1.48,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":937,"transactions":9,"vwap":1474},"2025-12-17",61.7,61.73,-1.006,-1.6,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":136,"volume":1483,"transactions":9,"vwap":1480},"2025-12-16",62.6,62.736,62.55,-0.217,14300,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":775,"transactions":9,"vwap":1487},"2025-12-15",63.064999,62.953,-0.233,-0.37,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-12",63.32,63.33,63.15,63.186,-1.753,-2.7,4500,{"date":1500,"open":1404,"high":1501,"low":1404,"close":1501,"change":1502,"percent_change":1503,"volume":680,"transactions":9,"vwap":1501},"2025-12-11",64.939,0.176,0.27,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":121,"volume":692,"transactions":9,"vwap":1506},"2025-12-10",64.763,0.635,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":475,"volume":1514,"transactions":9,"vwap":1512},"2025-12-09",64.22,64.29,64.128,0.279,8400,{"date":1516,"open":1517,"high":1517,"low":1267,"close":1267,"change":1518,"percent_change":930,"volume":874,"transactions":9,"vwap":1267},"2025-12-08",64.37,-0.361,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":349,"volume":1366,"transactions":9,"vwap":1523},"2025-12-05",64.4,64.2,64.21,0.432,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":673,"transactions":9,"vwap":1529},"2025-12-04",63.72,63.97,63.778,0.093,0.15,{"date":1533,"open":1494,"high":1440,"low":1494,"close":1258,"change":1534,"percent_change":1535,"volume":700,"transactions":9,"vwap":1258},"2025-12-03",0.348,0.55,{"date":1537,"open":122,"high":122,"low":1538,"close":1538,"change":240,"percent_change":33,"volume":673,"transactions":9,"vwap":1538},"2025-12-02",63.337,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":832,"transactions":9,"vwap":1544},"2025-12-01",62.638,63.044998,62.63,62.924,-0.397,-0.63,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":106,"volume":706,"transactions":9,"vwap":1550},"2025-11-28",62.86,63.321,0.455,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":859,"percent_change":999,"volume":692,"transactions":9,"vwap":1554},"2025-11-26",62.866,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":259,"volume":706,"transactions":9,"vwap":1558},"2025-11-25",62.26,62.3,0.515,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":721,"transactions":9,"vwap":1564},"2025-11-24",61.473,61.79,61.785,1.699,2.83,{"date":1568,"open":1150,"high":1150,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1013,"transactions":9,"vwap":1569},"2025-11-21",60.085999,0.865,1.46,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":775,"transactions":9,"vwap":1575},"2025-11-20",59.66,59.221,-1.409,-2.32,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":96,"volume":1584,"transactions":9,"vwap":1581},"2025-11-19",60.47,60.63,60.37,0.335,10200,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":692,"transactions":9,"vwap":1587},"2025-11-18",60.295,-0.285,-0.47,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-17",61.25,60.52,60.58,-0.789,-1.29,1600,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1171,"volume":1603,"transactions":9,"vwap":1601},"2025-11-14",61.98,61.369,-0.399,7600,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":704,"percent_change":1607,"volume":692,"transactions":9,"vwap":1606},"2025-11-13",61.768,-2.52,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":692,"transactions":9,"vwap":1610},"2025-11-12",63.366,-0.038,-0.06,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":332,"volume":692,"transactions":9,"vwap":1615},"2025-11-11",63.404,-0.503,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-10",63.61,63.907,1.086,1.73,1400,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":-6,"volume":956,"transactions":9,"vwap":1627},"2025-11-07",62.73,62.821,-0.002,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":706,"transactions":9,"vwap":1631},"2025-11-06",62.823,-0.876,-1.38,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":721,"transactions":9,"vwap":1638},"2025-11-05",63.223,63.78,63.699,0.852,1.36,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":692,"transactions":9,"vwap":1643},"2025-11-04",62.847,-0.995,-1.56,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":706,"transactions":9,"vwap":1648},"2025-11-03",63.842,-0.132,-0.21,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":33,"volume":692,"transactions":9,"vwap":1653},"2025-10-31",63.974,0.417,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":706,"transactions":9,"vwap":1658},"2025-10-30",63.88,63.557,-0.915,-1.42,{"date":1662,"open":1663,"high":1331,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-29",64.089996,64.472,0.187,0.29,2600,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":293,"volume":692,"transactions":9,"vwap":1670},"2025-10-28",64.285,-0.083,{"date":1673,"open":1338,"high":1338,"low":1338,"close":1338,"change":1674,"percent_change":1352,"volume":692,"transactions":9,"vwap":1338},"2025-10-27",0.749,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":706,"transactions":9,"vwap":1678},"2025-10-24",63.738,63.619,0.533,0.84,{"date":1682,"open":1055,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1640,"volume":823,"transactions":9,"vwap":1684},"2025-10-23",63.2,63.085999,0.849,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":249,"volume":692,"transactions":9,"vwap":1688},"2025-10-22",62.237,-0.723,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":918,"volume":706,"transactions":9,"vwap":1692},"2025-10-21",62.96,0.01,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":775,"transactions":9,"vwap":1698},"2025-10-20",63.081001,63.125,62.95,0.691,1.11,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":126,"volume":714,"transactions":9,"vwap":1704},"2025-10-17",62.09,62.259,0.054,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":968,"percent_change":1346,"volume":692,"transactions":9,"vwap":1708},"2025-10-16",62.205,{"date":1710,"open":1479,"high":1479,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":706,"transactions":9,"vwap":1711},"2025-10-15",62.282,0.698,1.13,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":692,"transactions":9,"vwap":1716},"2025-10-14",61.584,-0.099,-0.16,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":692,"transactions":9,"vwap":1721},"2025-10-13",61.683,1.345,2.23,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":832,"transactions":9,"vwap":1727},"2025-10-10",60.48,60.338,-2.142,-3.43,{"date":1731,"open":1732,"high":1732,"low":1060,"close":1060,"change":1733,"percent_change":597,"volume":798,"transactions":9,"vwap":1060},"2025-10-09",62.945,-0.575,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":706,"transactions":9,"vwap":1737},"2025-10-08",62.819,63.055,0.682,1.09,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":692,"transactions":9,"vwap":1742},"2025-10-07",62.373,-0.168,-0.27,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":962,"percent_change":930,"volume":706,"transactions":9,"vwap":1748},"2025-10-06",62.928,62.541,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":446,"volume":692,"transactions":9,"vwap":1751},"2025-10-03",62.894,-0.203,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1531,"percent_change":1110,"volume":692,"transactions":9,"vwap":1755},"2025-10-02",63.097,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":484,"volume":700,"transactions":9,"vwap":1760},"2025-10-01",63.0099983,63.02,62.947,0.196,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":692,"transactions":9,"vwap":1765},"2025-09-30",62.47,62.751,0.26,0.42,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":66,"volume":775,"transactions":9,"vwap":1771},"2025-09-29",62.45,62.491,0.131,{"date":1774,"open":1600,"high":1775,"low":1600,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-09-26",62.42,62.36,0.473,0.76,7000,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":692,"transactions":9,"vwap":1782},"2025-09-25",61.887,-0.451,-0.72,{"date":1786,"open":1248,"high":1248,"low":1787,"close":1787,"change":1788,"percent_change":640,"volume":823,"transactions":9,"vwap":1787},"2025-09-24",62.338,-0.544,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1346,"volume":692,"transactions":9,"vwap":1792},"2025-09-23",63.11,62.882,-0.073,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1152,"volume":692,"transactions":9,"vwap":1796},"2025-09-22",62.955,-0.118,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":706,"transactions":9,"vwap":1801},"2025-09-19",62.77,63.073002,0.34,0.54,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":284,"volume":692,"transactions":9,"vwap":1806},"2025-09-18",62.733,0.655,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":924,"volume":692,"transactions":9,"vwap":1810},"2025-09-17",62.077999,-0.277,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":277,"volume":692,"transactions":9,"vwap":1814},"2025-09-16",62.355,0.101,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":700,"transactions":9,"vwap":1819},"2025-09-15",62.18,62.254,0.621,1.01,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":706,"transactions":9,"vwap":1824},"2025-09-12",61.633,-0.501,-0.81,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":785,"volume":170,"transactions":9,"vwap":1830},"2025-09-11",61.84,62.134,0.36,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":692,"transactions":9,"vwap":1835},"2025-09-10",61.65,61.774,0.307,0.5,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1766,"volume":692,"transactions":9,"vwap":1840},"2025-09-09",61.467,0.157,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":692,"transactions":9,"vwap":1844},"2025-09-08",61.31,0.522,0.86,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1249,"volume":692,"transactions":9,"vwap":1849},"2025-09-05",60.788,0.028,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":692,"transactions":9,"vwap":1853},"2025-09-04",60.76,1.163,1.95,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":106,"volume":692,"transactions":9,"vwap":1858},"2025-09-03",59.597,0.427,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":498,"volume":673,"transactions":9,"vwap":1862},"2025-09-02",59.17,-0.286,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1127,"volume":706,"transactions":9,"vwap":1866},"2025-08-29",59.456,-0.616,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1387,"volume":692,"transactions":9,"vwap":1870},"2025-08-28",60.071999,0.381,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":692,"transactions":9,"vwap":1874},"2025-08-27",59.691,0.073,0.12,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":692,"transactions":9,"vwap":1879},"2025-08-26",59.618,0.245,0.41,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":692,"transactions":9,"vwap":1884},"2025-08-25",59.373,-0.021,-0.04,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":692,"transactions":9,"vwap":1889},"2025-08-22",59.394,1.259,2.17,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":409,"volume":692,"transactions":9,"vwap":1894},"2025-08-21",58.135,-0.177,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1443,"percent_change":375,"volume":692,"transactions":9,"vwap":1898},"2025-08-20",58.312,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1788,"percent_change":1902,"volume":692,"transactions":9,"vwap":1901},"2025-08-19",58.686,-0.92,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1766,"volume":692,"transactions":9,"vwap":1905},"2025-08-18",59.23,0.151,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":692,"transactions":9,"vwap":1909},"2025-08-15",59.078999,-0.578,-0.97,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-08-14",59.7,59.47,59.657,-0.211,-0.35,19300,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":277,"volume":692,"transactions":9,"vwap":1923},"2025-08-13",59.57,59.868,0.097,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1855,"volume":692,"transactions":9,"vwap":1927},"2025-08-12",59.771,1.146,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":692,"transactions":9,"vwap":1932},"2025-08-11",58.85,58.625,-0.102,-0.17,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":692,"transactions":9,"vwap":1938},"2025-08-08",58.7,58.727,0.33,0.57,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":692,"transactions":9,"vwap":1944},"2025-08-07",58.57,58.397,0.3,0.52,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":692,"transactions":9,"vwap":1950},"2025-08-06",57.61,58.097,0.833,1.45,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1203,"percent_change":1957,"volume":706,"transactions":9,"vwap":1956},"2025-08-05",57.96,57.264,-0.76,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1307,"percent_change":1963,"volume":680,"transactions":9,"vwap":1961},"2025-08-04",57.44,57.7,57.42,2.03,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":692,"transactions":9,"vwap":1966},"2025-08-01",56.55,-1.197,-2.07,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":993,"volume":692,"transactions":9,"vwap":1972},"2025-07-31",58.28,57.747,-0.027,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":392,"percent_change":1978,"volume":673,"transactions":9,"vwap":1977},"2025-07-30",57.69,57.774,-0.03,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":692,"transactions":9,"vwap":1982},"2025-07-29",58.16,57.794,-0.355,-0.61,{"date":1986,"open":1097,"high":1097,"low":1987,"close":1987,"change":1988,"percent_change":1110,"volume":692,"transactions":9,"vwap":1987},"2025-07-28",58.149,0.139,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":692,"transactions":9,"vwap":1991},"2025-07-25",58.0099983,0.347,0.6,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1111,"volume":692,"transactions":9,"vwap":1996},"2025-07-24",57.663,0.227,{"date":1999,"open":2000,"high":1960,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":775,"transactions":9,"vwap":2002},"2025-07-23",57.38,57.16,57.436,0.459,0.81,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":692,"transactions":9,"vwap":2008},"2025-07-22",56.83,56.977,-0.265,-0.46,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1381,"volume":775,"transactions":9,"vwap":2014},"2025-07-21",57.49,57.242,0.277,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":1744,"volume":692,"transactions":9,"vwap":2018},"2025-07-18",56.965,-0.154,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":1640,"volume":728,"transactions":9,"vwap":2023},"2025-07-17",56.96,57.119,0.764,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":1876,"volume":692,"transactions":9,"vwap":2027},"2025-07-16",56.355,0.066,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":375,"volume":692,"transactions":9,"vwap":2031},"2025-07-15",56.289,-0.362,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":1666,"volume":692,"transactions":9,"vwap":2035},"2025-07-14",56.651,0.162,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":220,"volume":692,"transactions":9,"vwap":2039},"2025-07-11",56.489,-0.415,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":982,"volume":673,"transactions":9,"vwap":2043},"2025-07-10",56.904,0.077,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":1083,"percent_change":936,"volume":700,"transactions":9,"vwap":2048},"2025-07-09",56.65,56.827,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":1612,"volume":1400,"transactions":9,"vwap":2053},"2025-07-08",56.31,56.32,56.221,-0.034,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1826,"volume":775,"transactions":9,"vwap":2058},"2025-07-07",56.38,56.255,-0.461,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":699,"volume":692,"transactions":9,"vwap":2062},"2025-07-03",56.716,0.461,{"date":2065,"open":2066,"high":2066,"low":2058,"close":2058,"change":2067,"percent_change":152,"volume":874,"transactions":9,"vwap":2058},"2025-07-02",56.27,0.376,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":692,"transactions":9,"vwap":2070},"2025-07-01",55.879,-0.111,-0.2,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2003,"percent_change":259,"volume":714,"transactions":9,"vwap":2075},"2025-06-30",55.99,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":1666,"volume":692,"transactions":9,"vwap":2079},"2025-06-27",55.7,55.531,0.159,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":692,"transactions":9,"vwap":2084},"2025-06-26",55.11,55.372,0.775,1.42,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":673,"transactions":9,"vwap":2090},"2025-06-25",54.78,54.597,-0.075,-0.14,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":170,"transactions":9,"vwap":2096},"2025-06-24",54.73,54.672,1.092,2.04,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":692,"transactions":9,"vwap":2101},"2025-06-23",53.58,0.594,1.12,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":1406,"volume":673,"transactions":9,"vwap":2107},"2025-06-20",52.85,52.986,-0.393,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-06-18",53.92,53.379,-0.231,-0.43,1500,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":774,"volume":692,"transactions":9,"vwap":2118},"2025-06-17",53.61,-0.537,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":720,"volume":673,"transactions":9,"vwap":2122},"2025-06-16",54.147,0.882,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":692,"transactions":9,"vwap":2126},"2025-06-13",53.265,-1.155,-2.12,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2092,"volume":692,"transactions":9,"vwap":2131},"2025-06-12",54.42,-0.074,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":993,"volume":692,"transactions":9,"vwap":2135},"2025-06-11",54.494,-0.026,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":1988,"percent_change":1766,"volume":692,"transactions":9,"vwap":2139},"2025-06-10",54.52,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":409,"percent_change":2143,"volume":692,"transactions":9,"vwap":2142},"2025-06-09",54.381,-0.55,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-06",54.65,54.71,54.681,0.407,0.75,2300,{"date":2153,"open":175,"high":175,"low":2154,"close":2154,"change":1079,"percent_change":1934,"volume":1013,"transactions":9,"vwap":2154},"2025-06-05",54.274,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":18,"volume":692,"transactions":9,"vwap":2157},"2025-06-04",54.364,0.385,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":692,"transactions":9,"vwap":2161},"2025-06-03",53.979,0.547,1.02,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":982,"volume":714,"transactions":9,"vwap":2167},"2025-06-02",53.15,53.432,52.97,0.075,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":1841,"percent_change":1945,"volume":845,"transactions":9,"vwap":2173},"2025-05-30",52.96,53.357,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":491,"volume":692,"transactions":9,"vwap":2176},"2025-05-29",53.2,-0.135,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":1164,"percent_change":2181,"volume":692,"transactions":9,"vwap":2180},"2025-05-28",53.335,-0.22,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":1566,"volume":673,"transactions":9,"vwap":2185},"2025-05-27",53.27,53.451,1.472,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":692,"transactions":9,"vwap":2189},"2025-05-23",51.979,-0.739,-1.4,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":1718,"volume":692,"transactions":9,"vwap":2194},"2025-05-22",52.718,-0.082,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":692,"transactions":9,"vwap":2198},"2025-05-21",52.8,-0.795,-1.48,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":1589,"volume":692,"transactions":9,"vwap":2203},"2025-05-20",53.595,-0.254,{"date":2206,"open":2207,"high":102,"low":2208,"close":2208,"change":2209,"percent_change":1249,"volume":673,"transactions":9,"vwap":2208},"2025-05-19",53.86,53.849,0.026,{"date":2211,"open":2101,"high":2212,"low":2101,"close":2212,"change":2213,"percent_change":241,"volume":721,"transactions":9,"vwap":2212},"2025-05-16",53.823,0.315,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":692,"transactions":9,"vwap":2216},"2025-05-15",53.508,-0.322,-0.6,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":1013,"transactions":9,"vwap":2222},"2025-05-14",53.64,53.83,0.031,0.06,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":955,"volume":706,"transactions":9,"vwap":2229},"2025-05-13",53.93,53.94,53.799,1.022,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":2237,"volume":714,"transactions":9,"vwap":2234},"2025-05-12",52.74,52.777,52.71,2.519,5.01,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":605,"volume":692,"transactions":9,"vwap":2240},"2025-05-09",50.258,-0.143,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":1498,"transactions":9,"vwap":2246},"2025-05-08",50.69,50.79,50.401,0.922,1.86,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":785,"volume":680,"transactions":9,"vwap":2252},"2025-05-07",49.365,49.479,0.285,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":2257,"percent_change":596,"volume":692,"transactions":9,"vwap":2256},"2025-05-06",49.194,-0.327,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":220,"volume":2264,"transactions":9,"vwap":2262},"2025-05-05",49.71,49.749,49.521,-0.366,2900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":1400,"transactions":9,"vwap":2269},"2025-05-02",49.9,50,49.887,1.238,2.54,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":18,"volume":775,"transactions":9,"vwap":2276},"2025-05-01",48.7,48.86,48.649,0.345,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1013,"transactions":9,"vwap":2281},"2025-04-30",47.11,48.304,-0.176,-0.36,{"date":2285,"open":2286,"high":2286,"low":2286,"close":2286,"change":2287,"percent_change":1837,"volume":692,"transactions":9,"vwap":2286},"2025-04-29",48.48,0.243,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":2291,"percent_change":1831,"volume":692,"transactions":9,"vwap":2290},"2025-04-28",48.237,0.173,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":484,"volume":692,"transactions":9,"vwap":2295},"2025-04-25",48.15,48.063999,0.147,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":2302,"percent_change":2303,"volume":680,"transactions":9,"vwap":2300},"2025-04-24",47.69,47.917,47.67,1.511,3.26,{"date":176,"open":2305,"high":2305,"low":172,"close":172,"change":1788,"percent_change":713,"volume":714,"transactions":9,"vwap":172},46.95]