[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACGR":3,"homepage-market-summary":23,"stock-historical-ACGR":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ACGR","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"American Century Large Cap Growth ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},70.8024,70.8996,-0.0972,-0.14,62.8285,0,72.28,23.3,1065.9788290552585,97,1683,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":34},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":34},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":34},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":18,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},46.65,818,298442.3693,46.73,"2025-04-17",[177,180,188,195,203,210,218,226,235,244,251,259,267,277,286,293,299,306,313,321,329,336,343,350,357,365,374,382,388,396,404,411,419,426,433,440,449,457,464,473,479,488,496,505,513,521,528,537,547,554,561,568,577,584,592,600,607,615,620,625,629,634,638,643,648,653,659,664,669,674,679,686,693,698,703,710,715,722,729,735,741,746,752,758,763,769,774,781,786,793,798,804,810,817,821,826,830,837,843,848,854,860,865,869,874,879,885,889,894,900,905,909,914,919,923,930,934,941,948,952,956,962,969,975,979,984,989,994,998,1003,1009,1014,1019,1027,1032,1037,1042,1047,1052,1057,1062,1067,1072,1078,1083,1089,1093,1098,1103,1110,1114,1119,1123,1128,1133,1138,1144,1148,1152,1157,1164,1170,1176,1182,1187,1192,1198,1205,1210,1215,1223,1226,1232,1239,1246,1253,1259,1264,1270,1275,1280,1286,1290,1297,1304,1309,1314,1321,1328,1334,1338,1345,1351,1355,1359,1364,1371,1375,1381,1387,1391,1396,1399,1403,1407,1411,1417,1422,1426,1431,1436,1440,1444,1449,1455,1461,1466,1471,1477,1481,1486,1491,1495,1500,1504,1509,1514,1520,1526,1533,1540,1544,1550,1556,1562,1568,1573,1579,1584,1588,1593,1596,1600,1605,1610,1615,1620,1625,1629,1635,1639,1644,1647,1651,1653,1657,1662,1668,1672,1677,1681,1685,1689,1693,1697,1703,1708,1711,1715,1721,1727,1733,1737,1743,1747,1752,1756,1761,1764,1768,1773,1778,1783,1789,1792,1797,1802,1806,1810,1815,1821,1826,1831,1835,1839,1846,1850,1854,1860,1866,1870,1875,1879,1883,1887,1891,1894,1898,1903,1908,1914,1917,1920,1925,1931,1938,1942,1947,1953,1956,1963,1968,1973,1978,1983,1987,1992,1996,2000,2003,2007,2011,2015,2018,2023,2027,2030,2034,2039,2045,2053,2056,2061,2067,2071,2076,2081,2085,2091,2097,2102,2106,2112,2117,2121,2125,2130,2134,2140,2145,2151,2156,2163,2170,2176],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":178,"vwap":179},17,70.9138,{"date":181,"open":182,"high":13,"low":182,"close":13,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-29",70.54,0.2661,0.38,141.0795,19,70.5696,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":178,"vwap":194},"2026-09-28",70.6335,-0.6989,-0.98,17.7085,70.6746,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-25",71.3324,0.4373,0.62,15.8285,16,71.2952,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":15,"volume":207,"transactions":208,"vwap":209},"2026-09-24",70.8951,-0.097,183.1343,23,70.7367,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":178,"vwap":217},"2026-09-23",71.03,70.9921,-0.3032,-0.43,155.8425,71.0228,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-22",71.2953,0.2853,0.4,48.0915,22,71.3228,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-21",70.97,71.01,1.4442,2.08,238.8331,20,70.9531,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-18",69.27,69.5658,0.3609,0.52,256.0568,24,69.2859,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":46,"vwap":250},"2026-09-17",69.2049,0.9895,1.45,22.4331,69.1616,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-16",68.2154,0.1961,0.29,159.2269,32,68.6789,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-15",68.0193,-0.2849,-0.42,267.7931,25,68.1033,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-14",68.48,68.5034,68.3042,-1.1858,-1.71,1640.2315,28,68.487,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-11",69.44,69.49,0.9824,1.43,214.089,18,69.4559,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":201,"vwap":292},"2026-09-10",68.5076,-0.4972,-0.72,25.089,68.596,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":105,"volume":297,"transactions":178,"vwap":298},"2026-09-09",69.0048,-0.9257,16.089,69.1447,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":178,"vwap":305},"2026-09-08",69.9305,0.1778,0.25,15.103,69.8121,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":233,"vwap":312},"2026-09-04",69.7527,-0.1734,-0.25,58.089,69.6977,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":265,"vwap":320},"2026-09-03",69.29,69.9261,1.3566,1.98,148.7103,69.4212,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":134,"volume":326,"transactions":327,"vwap":328},"2026-09-02",68.63,68.5695,-0.3873,168.7963,31,68.5992,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":186,"vwap":335},"2026-09-01",68.9568,-0.9012,-1.29,22.9523,69.2245,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":233,"vwap":342},"2026-08-31",69.858,-0.2158,-0.31,34.0117,70.3057,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":242,"vwap":349},"2026-08-28",70.0738,-0.5654,-0.8,23.2103,70.5078,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":284,"vwap":356},"2026-08-27",70.6392,1.5645,2.26,27.6963,70.4796,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":208,"vwap":364},"2026-08-26",68.82,69.0747,0.1426,0.21,442.6963,68.8332,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":303,"volume":371,"transactions":372,"vwap":373},"2026-08-25",68.98,68.77,68.9321,0.172,1981.8103,35,68.8674,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-24",68.7601,-0.821,-1.18,89.6259,27,68.6931,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":95,"volume":386,"transactions":178,"vwap":387},"2026-08-21",69.5811,0.7198,19.953,69.4575,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":275,"vwap":395},"2026-08-20",69.085,68.8613,-0.6142,-0.88,344.2508,69.0448,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":242,"vwap":403},"2026-08-19",69.51,69.4755,-0.2571,-0.37,278.8074,69.5196,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":186,"vwap":410},"2026-08-18",69.7326,-1.8782,-2.62,24.2354,70.0524,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":265,"vwap":418},"2026-08-17",71.18,71.6108,-0.1691,-0.24,142.8164,71.3811,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":201,"vwap":425},"2026-08-14",71.7799,0.167,0.23,24.8074,71.8286,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":233,"vwap":432},"2026-08-13",71.6129,0.5866,0.83,66.8074,71.6781,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":178,"vwap":439},"2026-08-12",71.0263,0.2349,0.33,21.8214,71.1895,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":327,"vwap":448},"2026-08-11",71.185,71.25,70.7914,-0.4269,-0.6,791.0574,71.1879,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":265,"vwap":456},"2026-08-10",71.36,71.2183,0.3868,0.55,182.8214,71.3781,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":186,"vwap":463},"2026-08-07",70.8315,0.2756,0.39,36.9754,70.7175,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":208,"vwap":472},"2026-08-06",70.6,70.6001,70.5559,-0.4389,-0.62,404.9304,70.5871,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":151,"volume":477,"transactions":208,"vwap":478},"2026-08-05",70.9948,0.1262,144.9734,71.6045,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":380,"vwap":487},"2026-08-04",71.02,71.04,70.8686,1.8536,2.69,296.0704,70.9755,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":186,"vwap":495},"2026-08-03",68.88,69.015,1.2944,1.91,1542.8074,68.8456,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":224,"vwap":504},"2026-07-31",67.49,67.7206,67.46,1.308,1.97,553.8074,67.4717,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":284,"vwap":512},"2026-07-30",66.08,66.4126,1.7744,2.75,603.8074,66.081,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":208,"vwap":520},"2026-07-29",65.155,64.6382,-1.0989,-1.67,247.9082,65.2477,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":224,"vwap":527},"2026-07-28",65.7371,0.0078,0.01,64.0774,65.4412,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":178,"vwap":536},"2026-07-27",65.5,65.7293,65.4999,-0.0684,-0.1,214.8074,65.5472,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",66.15,66.18,65.7977,-0.3801,-0.57,2373.8294,29,66.1642,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":178,"vwap":553},"2026-07-23",66.1778,-1.424,-2.11,20.7172,66.1844,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":178,"vwap":560},"2026-07-22",67.6018,-0.1946,-0.29,36.2098,67.5471,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":178,"vwap":567},"2026-07-21",67.7964,0.585,0.87,18.4708,67.6962,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":233,"vwap":576},"2026-07-20",67.6,67.6001,67.2114,0.0898,0.13,270.2098,67.6184,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":178,"vwap":583},"2026-07-17",67.1216,-0.8189,-1.21,20.2098,66.8247,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":208,"vwap":591},"2026-07-16",68.61,67.9405,-1.3787,-1.99,128.2238,68.5541,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-15",69.3192,0.3548,0.51,18.2238,15,69.4122,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":46,"vwap":606},"2026-07-14",68.9644,0.7544,1.11,258.4658,68.8666,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-13",68.21,-0.982,-1.42,13.2098,14,68.5401,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":60,"volume":619,"transactions":9,"vwap":617},"2026-07-10",69.192,0.285,100,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":619,"transactions":9,"vwap":622},"2026-07-09",68.907,0.608,0.89,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":31,"volume":619,"transactions":9,"vwap":627},"2026-07-08",68.299,0.132,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":619,"transactions":9,"vwap":631},"2026-07-07",68.167,-0.577,-0.84,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":95,"volume":619,"transactions":9,"vwap":636},"2026-07-06",68.744,0.714,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":619,"transactions":9,"vwap":640},"2026-07-02",68.029999,-0.968,-1.4,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":619,"transactions":9,"vwap":645},"2026-07-01",68.998,-0.126,-0.18,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":619,"transactions":9,"vwap":650},"2026-06-30",69.124,0.812,1.19,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":619,"transactions":9,"vwap":656},"2026-06-29",68.288,68.312,1.348,2.01,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":619,"transactions":9,"vwap":661},"2026-06-26",66.964,0.755,1.14,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":619,"transactions":9,"vwap":666},"2026-06-25",66.209,-0.767,-1.15,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":619,"transactions":9,"vwap":671},"2026-06-24",66.976,-0.428,-0.63,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":581,"volume":619,"transactions":9,"vwap":677},"2026-06-23",67.39,67.404,-0.823,{"date":680,"open":367,"high":367,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-22",68.17,68.227,-0.978,-1.41,600,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-18",68.8,69.205,0.998,1.46,300,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":192,"percent_change":611,"volume":697,"transactions":9,"vwap":696},"2026-06-17",69.16,68.207,700,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":619,"transactions":9,"vwap":700},"2026-06-16",69.187,-0.349,-0.5,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-15",69.63,69.536,1.502,2.21,1100,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":619,"transactions":9,"vwap":712},"2026-06-12",68.033997,0.083,0.12,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-11",67.059998,67.951,0.818,1.22,400,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-10",67.51,67.133,-1.198,-1.75,1300,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":672,"percent_change":470,"volume":734,"transactions":9,"vwap":733},"2026-06-09",68.66,66.87,68.331,500,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":89,"volume":734,"transactions":9,"vwap":739},"2026-06-08",69.029999,69.080002,68.759,-0.139,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":619,"transactions":9,"vwap":743},"2026-06-05",68.898,-2.389,-3.35,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":685,"transactions":9,"vwap":749},"2026-06-04",70.99,71.287,0.375,0.53,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":619,"transactions":9,"vwap":755},"2026-06-03",70.87,70.912,-0.883,-1.23,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":619,"transactions":9,"vwap":760},"2026-06-02",71.795,-0.325,-0.45,{"date":764,"open":765,"high":18,"low":765,"close":766,"change":767,"percent_change":663,"volume":768,"transactions":9,"vwap":766},"2026-06-01",71.91,72.12,0.81,800,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":619,"transactions":9,"vwap":771},"2026-05-29",71.31,0.543,0.77,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":692,"transactions":9,"vwap":778},"2026-05-28",70.78,70.745,70.767,0.753,1.08,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":619,"transactions":9,"vwap":783},"2026-05-27",70.014,-0.282,-0.4,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":721,"transactions":9,"vwap":790},"2026-05-26",69.66,70.34,70.296,-0.104,-0.15,{"date":794,"open":182,"high":182,"low":795,"close":795,"change":796,"percent_change":222,"volume":797,"transactions":9,"vwap":795},"2026-05-22",70.4,0.278,200,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":565,"volume":734,"transactions":9,"vwap":802},"2026-05-21",69.705,70.15,70.122,0.602,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":692,"transactions":9,"vwap":807},"2026-05-20",69.22,69.52,0.904,1.32,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":88,"volume":816,"transactions":9,"vwap":813},"2026-05-19",68.57,68.616,68.47,-0.483,3200,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":446,"volume":619,"transactions":9,"vwap":819},"2026-05-18",69.098999,-0.419,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":619,"transactions":9,"vwap":823},"2026-05-15",69.518,-0.58,-0.83,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":95,"volume":619,"transactions":9,"vwap":828},"2026-05-14",70.098,0.729,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-13",68.86,69.369,0.536,0.78,1600,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":169,"transactions":9,"vwap":840},"2026-05-12",68.78,68.833,-0.045,-0.07,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":47,"volume":797,"transactions":9,"vwap":846},"2026-05-11",69.044998,68.878,0.028,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":692,"transactions":9,"vwap":851},"2026-05-08",69.019997,68.85,0.394,0.58,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":692,"transactions":9,"vwap":857},"2026-05-07",68.91,68.456,0.098,0.14,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":619,"transactions":9,"vwap":862},"2026-05-06",68.358,1.163,1.73,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":751,"volume":619,"transactions":9,"vwap":867},"2026-05-05",67.195,0.357,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":619,"transactions":9,"vwap":871},"2026-05-04",66.838,-0.217,-0.32,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":619,"transactions":9,"vwap":876},"2026-05-01",67.055,0.373,0.56,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":222,"volume":728,"transactions":9,"vwap":882},"2026-04-30",66.050003,66.682,65.9,0.266,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":785,"volume":619,"transactions":9,"vwap":887},"2026-04-29",66.416,-0.264,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":347,"volume":692,"transactions":9,"vwap":892},"2026-04-28",66.35,66.68,-0.54,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":797,"transactions":9,"vwap":897},"2026-04-27",67,67.22,0.308,0.46,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":619,"transactions":9,"vwap":902},"2026-04-24",66.912,0.866,1.31,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":333,"volume":619,"transactions":9,"vwap":907},"2026-04-23",66.045998,-0.863,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":619,"transactions":9,"vwap":911},"2026-04-22",66.909,1.084,1.65,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":824,"volume":797,"transactions":9,"vwap":917},"2026-04-21",66.53,65.825,-0.382,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":401,"volume":619,"transactions":9,"vwap":921},"2026-04-20",66.207,-0.248,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":797,"transactions":9,"vwap":927},"2026-04-17",66.59,66.39,66.455,0.928,1.42,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":842,"volume":692,"transactions":9,"vwap":932},"2026-04-16",65.527,-0.047,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-15",64.99,65.574,1.219,1.89,2700,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":709,"transactions":9,"vwap":944},"2026-04-14",64,64.355,63.985,1.091,1.72,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":652,"volume":619,"transactions":9,"vwap":950},"2026-04-13",63.264,0.746,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":151,"volume":619,"transactions":9,"vwap":954},"2026-04-10",62.518,0.111,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":692,"transactions":9,"vwap":959},"2026-04-09",62.195,62.407,0.443,0.71,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-08",62.24,61.964,1.557,2.58,16600,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":692,"transactions":9,"vwap":972},"2026-04-07",60.02,60.407,0.142,0.24,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":184,"volume":619,"transactions":9,"vwap":977},"2026-04-06",60.265,0.228,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":619,"transactions":9,"vwap":981},"2026-04-02",60.036999,0.056,0.09,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":619,"transactions":9,"vwap":986},"2026-04-01",59.981,0.571,0.96,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":619,"transactions":9,"vwap":991},"2026-03-31",59.41,2.044,3.56,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":785,"volume":619,"transactions":9,"vwap":996},"2026-03-30",57.366,-0.233,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":797,"transactions":9,"vwap":1000},"2026-03-27",57.599,-1.37,-2.32,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":619,"transactions":9,"vwap":1006},"2026-03-26",59.9,58.969,-1.336,-2.22,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":619,"transactions":9,"vwap":1011},"2026-03-25",60.305,0.413,0.69,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":619,"transactions":9,"vwap":1016},"2026-03-24",59.892,-0.705,-1.16,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-23",61.029999,60.56,60.597,0.905,1.52,79500,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":619,"transactions":9,"vwap":1029},"2026-03-20",59.692,-1.06,-1.74,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":797,"transactions":9,"vwap":1034},"2026-03-19",60.752,-0.21,-0.34,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":619,"transactions":9,"vwap":1039},"2026-03-18",60.962,-0.843,-1.36,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":714,"volume":797,"transactions":9,"vwap":1045},"2026-03-17",61.8,61.805,0.071,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":619,"transactions":9,"vwap":1049},"2026-03-16",61.734,0.808,1.33,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":619,"transactions":9,"vwap":1054},"2026-03-13",60.926,-0.789,-1.28,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":619,"transactions":9,"vwap":1059},"2026-03-12",61.715,-1.017,-1.62,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":619,"transactions":9,"vwap":1064},"2026-03-11",62.732,-0.012,-0.02,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":619,"transactions":9,"vwap":1069},"2026-03-10",62.744,-0.142,-0.23,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":652,"volume":836,"transactions":9,"vwap":1075},"2026-03-09",61.83,62.886,61.74,0.738,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":684,"volume":768,"transactions":9,"vwap":1081},"2026-03-06",62.29,62.148,-0.892,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":685,"transactions":9,"vwap":1086},"2026-03-05",62.53,63.040001,0.137,0.22,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":767,"volume":619,"transactions":9,"vwap":1091},"2026-03-04",62.903,0.504,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":81,"volume":685,"transactions":9,"vwap":1096},"2026-03-03",62.15,62.399,-0.512,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":199,"volume":685,"transactions":9,"vwap":1101},"2026-03-02",62.67,62.911,0.389,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-27",62.33,62.522,-0.566,-0.9,3600,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":581,"volume":619,"transactions":9,"vwap":1112},"2026-02-26",63.088001,-0.771,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":619,"transactions":9,"vwap":1116},"2026-02-25",63.859,0.927,1.47,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":624,"volume":619,"transactions":9,"vwap":1121},"2026-02-24",62.932,0.557,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":619,"transactions":9,"vwap":1125},"2026-02-23",62.375,-0.906,-1.43,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":619,"transactions":9,"vwap":1130},"2026-02-20",63.281,0.553,0.88,{"date":1134,"open":1100,"high":1135,"low":1100,"close":1135,"change":1136,"percent_change":1137,"volume":768,"transactions":9,"vwap":1135},"2026-02-19",62.728,-0.329,-0.52,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":596,"percent_change":1143,"volume":728,"transactions":9,"vwap":1142},"2026-02-18",63.31,63.327,63.056999,0.82,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":199,"volume":619,"transactions":9,"vwap":1146},"2026-02-17",62.547,0.387,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1137,"volume":619,"transactions":9,"vwap":1150},"2026-02-13",62.16,-0.324,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":619,"transactions":9,"vwap":1154},"2026-02-12",62.484,-1.222,-1.92,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":647,"volume":1163,"transactions":9,"vwap":1161},"2026-02-11",63.73,63.74,63.706,-0.116,1700,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":797,"transactions":9,"vwap":1167},"2026-02-10",63.98,63.822,-0.244,-0.38,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":988,"volume":734,"transactions":9,"vwap":1174},"2026-02-09",64.099998,64.125,64.066002,0.612,{"date":1177,"open":1086,"high":1178,"low":1086,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-02-06",63.454,1.444,2.33,3100,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":619,"transactions":9,"vwap":1184},"2026-02-05",62.0099983,-1.153,-1.83,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":619,"transactions":9,"vwap":1189},"2026-02-04",63.163,-0.501,-0.79,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1007,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-03",63.65,63.664,-2.06,6900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":169,"transactions":9,"vwap":1201},"2026-02-02",64.95,65,64.92,0.103,0.16,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":619,"transactions":9,"vwap":1207},"2026-01-30",64.897,-0.227,-0.35,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":642,"volume":728,"transactions":9,"vwap":1213},"2026-01-29",64.56,65.124,-0.923,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1218},"2026-01-28",65.89,66.046997,65.74,-0.039,-0.06,2900,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":751,"percent_change":767,"volume":619,"transactions":9,"vwap":1225},"2026-01-27",66.085999,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":169,"transactions":9,"vwap":1229},"2026-01-26",65.67,65.556,0.511,0.79,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":721,"transactions":9,"vwap":1236},"2026-01-23",64.94,65.33,65.044998,0.309,0.48,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":697,"transactions":9,"vwap":1243},"2026-01-22",64.55,64.74,64.736,0.551,0.86,{"date":1247,"open":1194,"high":1248,"low":1194,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-21",64.45,64.185,0.534,0.84,1500,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":797,"transactions":9,"vwap":1256},"2026-01-20",64.13,63.651,-1.778,-2.72,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":797,"transactions":9,"vwap":1261},"2026-01-16",65.429,0.064,0.1,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":619,"transactions":9,"vwap":1267},"2026-01-15",65.7,65.365,0.095,0.15,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":692,"transactions":9,"vwap":1272},"2026-01-14",65.27,-0.975,-1.47,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":619,"transactions":9,"vwap":1277},"2026-01-13",66.245,-0.318,-0.48,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":100,"percent_change":1285,"volume":734,"transactions":9,"vwap":1284},"2026-01-12",66.72,66.73,66.563,0.17,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":40,"percent_change":1289,"volume":619,"transactions":9,"vwap":1288},"2026-01-09",66.453,0.47,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":81,"volume":1296,"transactions":9,"vwap":1293},"2026-01-08",66.12,66.143,65.94,-0.542,3300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":692,"transactions":9,"vwap":1301},"2026-01-07",66.74,67.128,66.685,0.438,0.66,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":750,"percent_change":1308,"volume":692,"transactions":9,"vwap":1307},"2026-01-06",65.85,66.247,0.57,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":461,"volume":169,"transactions":9,"vwap":1312},"2026-01-05",65.875,65.872,0.253,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-02",66.32,65.619,-0.425,-0.64,900,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-31",66.46,66.043999,-0.458,-0.69,2300,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":619,"transactions":9,"vwap":1331},"2025-12-30",66.6,66.502,-0.057,-0.09,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":762,"volume":797,"transactions":9,"vwap":1336},"2025-12-29",66.559,-0.304,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-12-26",66.95,66.863,0.038,0.06,3400,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1285,"volume":1320,"transactions":9,"vwap":1349},"2025-12-24",66.69,66.826,66.825,0.113,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":430,"volume":619,"transactions":9,"vwap":1353},"2025-12-23",66.712,0.546,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1308,"volume":619,"transactions":9,"vwap":1357},"2025-12-22",66.166,0.374,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":652,"volume":797,"transactions":9,"vwap":1362},"2025-12-19",65.37,65.792,0.776,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":734,"transactions":9,"vwap":1368},"2025-12-18",64.97,65.029999,65.015999,0.752,1.17,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1186,"volume":619,"transactions":9,"vwap":1373},"2025-12-17",64.264,-1.199,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":768,"transactions":9,"vwap":1378},"2025-12-16",65.080002,65.463,0.233,0.36,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1320,"transactions":9,"vwap":1384},"2025-12-15",65.25,65.23,-0.389,-0.59,{"date":1388,"open":1317,"high":1317,"low":1317,"close":1317,"change":1389,"percent_change":1390,"volume":619,"transactions":9,"vwap":1317},"2025-12-12",-1.261,-1.89,{"date":1392,"open":539,"high":1393,"low":539,"close":1393,"change":1394,"percent_change":110,"volume":1395,"transactions":9,"vwap":1393},"2025-12-11",66.88,-0.019,46100,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1204,"percent_change":974,"volume":619,"transactions":9,"vwap":1398},"2025-12-10",66.899,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1204,"volume":619,"transactions":9,"vwap":1401},"2025-12-09",66.739,0.109,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":17,"volume":619,"transactions":9,"vwap":1405},"2025-12-08",66.63,0.003,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":40,"volume":619,"transactions":9,"vwap":1409},"2025-12-05",66.627,0.208,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":768,"transactions":9,"vwap":1414},"2025-12-04",66.47,66.419,0.049,0.07,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":797,"transactions":9,"vwap":1419},"2025-12-03",66.37,-0.081,-0.12,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1147,"percent_change":1425,"volume":619,"transactions":9,"vwap":1424},"2025-12-02",66.451,0.59,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":619,"transactions":9,"vwap":1428},"2025-12-01",66.064003,-0.239,-0.36,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":619,"transactions":9,"vwap":1433},"2025-11-28",66.303,0.169,0.26,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1238,"volume":797,"transactions":9,"vwap":1438},"2025-11-26",66.134,0.317,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":624,"volume":619,"transactions":9,"vwap":1442},"2025-11-25",65.817,0.582,{"date":1445,"open":1201,"high":1446,"low":1201,"close":1446,"change":1447,"percent_change":1448,"volume":721,"transactions":9,"vwap":1446},"2025-11-24",65.235,1.518,2.38,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":728,"transactions":9,"vwap":1452},"2025-11-21",63.3,63.717,0.411,0.65,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":797,"transactions":9,"vwap":1458},"2025-11-20",64.175,63.306,-1.26,-1.95,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":619,"transactions":9,"vwap":1463},"2025-11-19",64.566,0.435,0.68,{"date":1467,"open":1201,"high":1201,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":734,"transactions":9,"vwap":1468},"2025-11-18",64.131,-0.724,-1.12,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1320,"transactions":9,"vwap":1474},"2025-11-17",64.65,64.855,-0.477,-0.73,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":110,"percent_change":1480,"volume":619,"transactions":9,"vwap":1479},"2025-11-14",65.332,-0.05,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":619,"transactions":9,"vwap":1483},"2025-11-13",65.362,-1.307,-1.96,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":721,"transactions":9,"vwap":1488},"2025-11-12",66.669,-0.149,-0.22,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":47,"volume":619,"transactions":9,"vwap":1493},"2025-11-11",66.818,0.024,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":619,"transactions":9,"vwap":1497},"2025-11-10",66.794,1.432,2.19,{"date":1501,"open":1502,"high":1483,"low":1502,"close":1483,"change":1503,"percent_change":543,"volume":734,"transactions":9,"vwap":1483},"2025-11-07",65.010002,-0.378,{"date":1505,"open":1506,"high":1219,"low":1506,"close":1219,"change":1507,"percent_change":1508,"volume":721,"transactions":9,"vwap":1219},"2025-11-06",65.653,-1.112,-1.66,{"date":1510,"open":1340,"high":1340,"low":1511,"close":1512,"change":362,"percent_change":1513,"volume":709,"transactions":9,"vwap":1512},"2025-11-05",66.85,66.852,0.32,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":619,"transactions":9,"vwap":1517},"2025-11-04",67.23,66.642,-1.062,-1.57,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":619,"transactions":9,"vwap":1523},"2025-11-03",67.74,67.704,0.184,0.27,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":110,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-31",67.66,67.69,67.52,-0.04,5800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1252,"transactions":9,"vwap":1537},"2025-10-30",67.93,67.94,67.55,-0.645,-0.95,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":878,"volume":692,"transactions":9,"vwap":1542},"2025-10-29",68.195,0.379,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":721,"transactions":9,"vwap":1547},"2025-10-28",67.72,67.816,0.425,0.63,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":709,"transactions":9,"vwap":1553},"2025-10-27",66.96,67.391,1.161,1.75,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":685,"transactions":9,"vwap":1559},"2025-10-24",66.4,66.23,0.442,0.67,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":619,"transactions":9,"vwap":1565},"2025-10-23",65.69,65.788,0.639,0.98,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":619,"transactions":9,"vwap":1570},"2025-10-22",65.149,-0.649,-0.99,{"date":1574,"open":1575,"high":1306,"low":1575,"close":1576,"change":1577,"percent_change":1416,"volume":1578,"transactions":9,"vwap":1576},"2025-10-21",65.53,65.798,0.045,4800,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":797,"transactions":9,"vwap":1581},"2025-10-20",65.753,0.814,1.25,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":139,"volume":619,"transactions":9,"vwap":1586},"2025-10-17",64.939,0.393,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":619,"transactions":9,"vwap":1590},"2025-10-16",64.546,-0.328,-0.51,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1416,"percent_change":100,"volume":619,"transactions":9,"vwap":1595},"2025-10-15",64.874,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":633,"volume":619,"transactions":9,"vwap":1598},"2025-10-14",64.804,-0.551,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":721,"transactions":9,"vwap":1602},"2025-10-13",65.355,1.324,2.07,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":619,"transactions":9,"vwap":1607},"2025-10-10",64.030998,-2.01,-3.04,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":416,"volume":692,"transactions":9,"vwap":1613},"2025-10-09",66.022003,66.041,-0.157,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":619,"transactions":9,"vwap":1617},"2025-10-08",66.198,0.734,1.12,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":619,"transactions":9,"vwap":1622},"2025-10-07",65.464,-0.565,-0.86,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":139,"volume":619,"transactions":9,"vwap":1627},"2025-10-06",66.028999,0.402,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":721,"transactions":9,"vwap":1632},"2025-10-03",65.91,65.627,-0.176,-0.27,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":362,"volume":619,"transactions":9,"vwap":1637},"2025-10-02",65.803,0.139,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":619,"transactions":9,"vwap":1641},"2025-10-01",65.664,0.456,0.7,{"date":1645,"open":1234,"high":1646,"low":1234,"close":1646,"change":884,"percent_change":60,"volume":685,"transactions":9,"vwap":1646},"2025-09-30",65.208,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":40,"volume":619,"transactions":9,"vwap":1649},"2025-09-29",64.942,0.202,{"date":1652,"open":1242,"high":1242,"low":1242,"close":1242,"change":1525,"percent_change":165,"volume":619,"transactions":9,"vwap":1242},"2025-09-26",{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1592,"volume":692,"transactions":9,"vwap":1655},"2025-09-25",64.47,-0.331,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":824,"volume":692,"transactions":9,"vwap":1660},"2025-09-24",64.78,64.801,-0.377,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":721,"transactions":9,"vwap":1665},"2025-09-23",65.12,65.178,-0.666,-1.01,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":139,"volume":797,"transactions":9,"vwap":1670},"2025-09-22",65.844,0.396,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":619,"transactions":9,"vwap":1674},"2025-09-19",65.448,0.549,0.85,{"date":1678,"open":1502,"high":1502,"low":1679,"close":1679,"change":255,"percent_change":1680,"volume":721,"transactions":9,"vwap":1679},"2025-09-18",64.899,0.45,{"date":1682,"open":1473,"high":1473,"low":1683,"close":1683,"change":1684,"percent_change":263,"volume":721,"transactions":9,"vwap":1683},"2025-09-17",64.609,-0.273,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":15,"volume":619,"transactions":9,"vwap":1687},"2025-09-16",64.882,-0.094,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":780,"volume":619,"transactions":9,"vwap":1691},"2025-09-15",64.976,0.695,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1531,"volume":619,"transactions":9,"vwap":1695},"2025-09-12",64.281,-0.027,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":692,"transactions":9,"vwap":1700},"2025-09-11",64.313,64.308,0.469,0.73,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":362,"volume":797,"transactions":9,"vwap":1706},"2025-09-10",63.946,63.839,0.133,{"date":1709,"open":1161,"high":1161,"low":1161,"close":1161,"change":1710,"percent_change":40,"volume":619,"transactions":9,"vwap":1161},"2025-09-09",0.197,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":165,"volume":619,"transactions":9,"vwap":1713},"2025-09-08",63.509,0.268,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":797,"transactions":9,"vwap":1718},"2025-09-05",63.195,63.241,0.126,0.2,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":797,"transactions":9,"vwap":1724},"2025-09-04",63.12,63.115,0.404,0.64,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":623,"percent_change":1567,"volume":1732,"transactions":9,"vwap":1730},"2025-09-03",62.42,62.711,62.365,1900,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1108,"volume":619,"transactions":9,"vwap":1735},"2025-09-02",62.103,-0.561,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":378,"volume":1109,"transactions":9,"vwap":1741},"2025-08-29",62.74,62.654,62.664,-0.749,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":430,"volume":619,"transactions":9,"vwap":1745},"2025-08-28",63.413,0.523,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":1380,"volume":797,"transactions":9,"vwap":1750},"2025-08-27",62.72,62.89,0.224,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":60,"volume":619,"transactions":9,"vwap":1754},"2025-08-26",62.666,0.254,{"date":1757,"open":121,"high":121,"low":1758,"close":1758,"change":1759,"percent_change":66,"volume":1760,"transactions":9,"vwap":1758},"2025-08-25",62.412,0.032,1200,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1024,"percent_change":1118,"volume":619,"transactions":9,"vwap":1763},"2025-08-22",62.38,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":762,"volume":619,"transactions":9,"vwap":1766},"2025-08-21",61.475,-0.278,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":619,"transactions":9,"vwap":1770},"2025-08-20",61.753,-0.302,-0.49,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":619,"transactions":9,"vwap":1775},"2025-08-19",62.055,-0.825,-1.31,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":619,"transactions":9,"vwap":1780},"2025-08-18",62.88,0.175,0.28,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":619,"transactions":9,"vwap":1786},"2025-08-15",62.66,62.705,-0.191,-0.3,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1394,"percent_change":110,"volume":619,"transactions":9,"vwap":1791},"2025-08-14",62.896,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1269,"volume":619,"transactions":9,"vwap":1795},"2025-08-13",62.78,62.915,0.097,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":797,"transactions":9,"vwap":1799},"2025-08-12",62.818,0.829,1.34,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":784,"percent_change":762,"volume":734,"transactions":9,"vwap":1805},"2025-08-11",62.4,61.989,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":565,"volume":619,"transactions":9,"vwap":1808},"2025-08-08",62.271,0.538,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1592,"volume":797,"transactions":9,"vwap":1813},"2025-08-07",62.3,61.733,-0.315,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":619,"transactions":9,"vwap":1818},"2025-08-06",61.44,62.048,0.882,1.44,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":619,"transactions":9,"vwap":1823},"2025-08-05",61.166,-0.439,-0.71,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":619,"transactions":9,"vwap":1828},"2025-08-04",61.605,0.951,1.57,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1519,"volume":619,"transactions":9,"vwap":1833},"2025-08-01",60.654,-0.97,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1421,"volume":619,"transactions":9,"vwap":1837},"2025-07-31",61.624,-0.076,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":15,"volume":709,"transactions":9,"vwap":1844},"2025-07-30",61.78,61.82,61.54,61.7,-0.089,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":558,"volume":619,"transactions":9,"vwap":1848},"2025-07-29",61.789,-0.177,{"date":1851,"open":1044,"high":1852,"low":1044,"close":1852,"change":1853,"percent_change":974,"volume":619,"transactions":9,"vwap":1852},"2025-07-28",61.966,0.149,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":454,"volume":734,"transactions":9,"vwap":1857},"2025-07-25",61.77,61.817,61.765,0.34,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":619,"transactions":9,"vwap":1863},"2025-07-24",61.35,61.477,0.369,0.6,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":165,"percent_change":1013,"volume":619,"transactions":9,"vwap":1869},"2025-07-23",60.78,61.108,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":619,"transactions":9,"vwap":1872},"2025-07-22",60.688,-0.337,-0.55,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1435,"volume":619,"transactions":9,"vwap":1877},"2025-07-21",61.025002,0.156,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1343,"percent_change":1263,"volume":709,"transactions":9,"vwap":1882},"2025-07-18",60.67,60.869,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1013,"volume":619,"transactions":9,"vwap":1885},"2025-07-17",60.809,0.417,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1525,"volume":619,"transactions":9,"vwap":1889},"2025-07-16",60.392,0.161,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1577,"percent_change":1416,"volume":619,"transactions":9,"vwap":1893},"2025-07-15",60.231,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1859,"volume":619,"transactions":9,"vwap":1896},"2025-07-14",60.186,0.201,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":619,"transactions":9,"vwap":1900},"2025-07-11",59.985,-0.101,-0.17,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1036,"volume":836,"transactions":9,"vwap":1906},"2025-07-10",60.195,60.085999,-0.205,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":430,"volume":685,"transactions":9,"vwap":1911},"2025-07-09",60.24,60.291,60.21,0.499,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1420,"percent_change":15,"volume":619,"transactions":9,"vwap":1916},"2025-07-08",59.792,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1475,"percent_change":1191,"volume":619,"transactions":9,"vwap":1919},"2025-07-07",59.873,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":619,"transactions":9,"vwap":1922},"2025-07-03",60.35,0.704,1.18,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1308,"volume":1930,"transactions":9,"vwap":1928},"2025-07-02",59.15,59.646,0.339,2200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1760,"transactions":9,"vwap":1935},"2025-07-01",59.36,59.43,59.307,-0.548,-0.92,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":773,"volume":619,"transactions":9,"vwap":1940},"2025-06-30",59.855,0.457,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1425,"volume":692,"transactions":9,"vwap":1945},"2025-06-27",59.4,59.398,0.346,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":797,"transactions":9,"vwap":1950},"2025-06-26",59.02,59.051998,0.569,0.97,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1890,"percent_change":1782,"volume":619,"transactions":9,"vwap":1955},"2025-06-25",58.483,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":282,"volume":1962,"transactions":9,"vwap":1960},"2025-06-24",58.37,58.48,58.322,0.823,1800,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":619,"transactions":9,"vwap":1965},"2025-06-23",57.499,0.625,1.1,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1771,"percent_change":1972,"volume":1320,"transactions":9,"vwap":1971},"2025-06-20",56.77,56.874,-0.53,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1169,"volume":619,"transactions":9,"vwap":1976},"2025-06-18",57.57,57.176,-0.218,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":619,"transactions":9,"vwap":1980},"2025-06-17",57.394,-0.435,-0.75,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":662,"percent_change":809,"volume":797,"transactions":9,"vwap":1986},"2025-06-16",57.872,57.829,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":797,"transactions":9,"vwap":1989},"2025-06-13",57.074001,-0.897,-1.55,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1088,"volume":721,"transactions":9,"vwap":1994},"2025-06-12",57.971,0.127,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":1634,"volume":619,"transactions":9,"vwap":1998},"2025-06-11",57.844,-0.159,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":898,"percent_change":751,"volume":619,"transactions":9,"vwap":2002},"2025-06-10",58.0029984,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":1333,"volume":797,"transactions":9,"vwap":2005},"2025-06-09",57.695,-0.053,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":74,"volume":619,"transactions":9,"vwap":2009},"2025-06-06",57.748,0.621,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":1592,"volume":619,"transactions":9,"vwap":2013},"2025-06-05",57.127,-0.294,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":1435,"percent_change":1680,"volume":619,"transactions":9,"vwap":2017},"2025-06-04",57.421,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":619,"transactions":9,"vwap":2020},"2025-06-03",57.161,0.419,0.74,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":184,"volume":619,"transactions":9,"vwap":2025},"2025-06-02",56.742,0.217,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":1415,"percent_change":983,"volume":619,"transactions":9,"vwap":2029},"2025-05-30",56.525,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":165,"volume":619,"transactions":9,"vwap":2032},"2025-05-29",56.476,0.237,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":673,"volume":797,"transactions":9,"vwap":2037},"2025-05-28",56.775,56.239,-0.354,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":619,"transactions":9,"vwap":2042},"2025-05-27",56.51,56.593,1.239,2.24,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1760,"transactions":9,"vwap":2050},"2025-05-23",55.28,55.47,55.19,55.354,-0.703,-1.25,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1204,"percent_change":255,"volume":797,"transactions":9,"vwap":2055},"2025-05-22",56.056999,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":619,"transactions":9,"vwap":2058},"2025-05-21",55.897,-0.739,-1.3,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":619,"transactions":9,"vwap":2064},"2025-05-20",56.65,56.636,-0.269,-0.47,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":525,"volume":619,"transactions":9,"vwap":2069},"2025-05-19",56.905,0.005,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":619,"transactions":9,"vwap":2073},"2025-05-16",56.9,0.284,0.5,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":692,"transactions":9,"vwap":2078},"2025-05-15",56.616,-0.044,-0.08,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":1308,"volume":619,"transactions":9,"vwap":2083},"2025-05-14",56.66,0.321,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":619,"transactions":9,"vwap":2088},"2025-05-13",56.185,56.339,0.893,1.61,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":721,"transactions":9,"vwap":2094},"2025-05-12",55.12,55.446,2.154,4.04,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":1035,"volume":692,"transactions":9,"vwap":2100},"2025-05-09",53.62,53.292,-0.114,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":60,"percent_change":773,"volume":692,"transactions":9,"vwap":2105},"2025-05-08",53.71,53.406,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":797,"transactions":9,"vwap":2109},"2025-05-07",52.747,52.996,0.013,0.02,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":619,"transactions":9,"vwap":2114},"2025-05-06",52.983,-0.364,-0.68,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":762,"volume":619,"transactions":9,"vwap":2119},"2025-05-05",53.347,-0.242,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":624,"percent_change":2124,"volume":619,"transactions":9,"vwap":2123},"2025-05-02",53.589,1.69,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":1924,"volume":619,"transactions":9,"vwap":2128},"2025-05-01",52.831,52.699,0.615,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":151,"volume":619,"transactions":9,"vwap":2132},"2025-04-30",52.084,0.096,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":797,"transactions":9,"vwap":2137},"2025-04-29",51.94,51.988,0.372,0.72,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":619,"transactions":9,"vwap":2142},"2025-04-28",51.616,-0.084,-0.16,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":2090,"volume":2150,"transactions":9,"vwap":2148},"2025-04-25",51.67,51.7,0.819,1400,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1179,"percent_change":2155,"volume":692,"transactions":9,"vwap":2154},"2025-04-24",50.49,50.881,2.92,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":734,"transactions":9,"vwap":2160},"2025-04-23",50.080002,50.248,49.437,1.251,2.6,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":1163,"transactions":9,"vwap":2167},"2025-04-22",47.78,48.32,48.186,1.218,2.59,{"date":2171,"open":2172,"high":2172,"low":171,"close":2173,"change":2174,"percent_change":2175,"volume":734,"transactions":9,"vwap":2173},"2025-04-21",46.97,46.968,-1.284,-2.66,{"date":175,"open":2177,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":1480,"volume":797,"transactions":9,"vwap":2178},48.276,48.252,-0.024]