[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCLZ":3,"homepage-market-summary":27,"stock-historical-SCLZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCLZ","2026-10-06",{"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},"Swan Enhanced Dividend Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.4849,4.896,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},57.7027,57.5101,57.3908,0.3119,0.54,516.1684,50.412,1225.3188312,100,655,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":17,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1140,416229.7078,12.97,"2025-04-24",[180,183,192,199,209,218,226,235,244,253,262,271,280,290,298,305,314,321,328,338,344,350,359,366,376,384,391,399,407,416,425,432,439,446,452,459,467,477,485,493,499,505,513,521,530,536,543,551,560,569,578,587,598,606,613,620,627,634,643,652,660,667,673,680,687,693,700,706,714,718,727,733,739,744,750,756,762,768,775,780,786,792,799,803,809,815,821,828,833,839,845,850,854,860,867,871,879,886,891,895,901,905,908,913,918,922,928,933,938,945,951,957,963,967,972,978,984,990,994,999,1003,1008,1016,1023,1030,1037,1045,1051,1057,1063,1066,1073,1077,1085,1091,1096,1101,1107,1113,1119,1124,1127,1133,1140,1146,1151,1154,1160,1166,1173,1179,1186,1192,1199,1204,1208,1214,1219,1224,1229,1235,1242,1246,1251,1255,1260,1265,1271,1277,1283,1288,1293,1299,1304,1310,1316,1322,1326,1330,1334,1340,1344,1351,1355,1359,1365,1371,1377,1382,1385,1390,1394,1399,1404,1407,1411,1416,1420,1424,1429,1435,1439,1443,1447,1451,1456,1461,1464,1468,1474,1480,1484,1488,1495,1500,1505,1509,1515,1519,1525,1531,1536,1543,1550,1554,1561,1568,1573,1577,1582,1586,1590,1595,1599,1605,1610,1614,1620,1624,1629,1635,1641,1646,1651,1656,1660,1664,1669,1672,1676,1679,1684,1689,1693,1696,1699,1705,1711,1717,1723,1726,1730,1733,1737,1740,1747,1751,1755,1758,1761,1765,1770,1774,1779,1784,1790,1794,1798,1802,1806,1812,1816,1822,1827,1832,1838,1843,1847,1850,1853,1858,1865,1871,1875,1880,1885,1890,1895,1899,1905,1909,1914,1917,1923,1928,1934,1938,1942,1946,1950,1954,1960,1966,1970,1974,1978,1983,1987,1990,1995,2001,2007,2011,2017,2021,2026,2033,2037,2041,2045,2049,2053,2058,2061,2065,2069,2074,2078,2081,2086,2090,2094,2099,2105,2110,2116,2121,2125,2129,2134,2138,2141,2145,2150,2155,2160,2164,2169,2173,2178,2182,2185,2189,2193,2197],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},27,57.6036,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",57.105,57.51,0.2653,0.46,734.7449,26,57.2813,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":190,"vwap":198},"2026-10-02",57.1255,0.3421,0.6,171.7449,57.0796,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",56.62,56.7834,56.5976,0.0773,0.14,936.5129,23,56.6123,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",56.99,56.7061,-0.0896,-0.16,1015.3089,25,56.9651,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":70,"volume":223,"transactions":224,"vwap":225},"2026-09-29",56.91,56.7957,0.0398,183.3089,28,56.8724,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":124,"volume":232,"transactions":233,"vwap":234},"2026-09-28",56.9,57,56.7559,-0.3296,3129.3969,46,56.8773,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",57.01,57.0855,0.3155,0.56,776.3089,33,56.9805,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",56.88,56.77,-0.4057,-0.71,2140.8786,39,56.8091,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",57.25,57.1757,-0.3438,-0.6,874.347,30,57.246,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":242,"vwap":270},"2026-09-22",57.454,57.545,57.5195,0.0548,0.1,1305.3797,57.5007,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",57.38,57.4647,0.6533,1.15,525.2928,20,57.3586,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",56.75,56.8114,56.7499,0.1808,0.32,225.2928,18,56.7453,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":86,"volume":295,"transactions":296,"vwap":297},"2026-09-17",56.68,56.6306,0.5091,355.2928,22,56.694,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":296,"vwap":304},"2026-09-16",56.1215,-0.0224,-0.04,21.4348,56.2797,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":190,"vwap":313},"2026-09-15",56.52,56,56.1439,-0.2466,-0.44,1333.2928,56.1902,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":288,"vwap":320},"2026-09-14",56.3905,-0.3346,-0.59,33.2928,56.3031,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":190,"vwap":327},"2026-09-11",56.7251,0.4947,0.88,190.2939,56.7328,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",56.22,56.31,56.2304,-0.3451,-0.61,978.2928,35,56.2954,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":160,"volume":342,"transactions":207,"vwap":343},"2026-09-09",56.5755,-0.1445,85.3808,56.5362,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":207,"vwap":346},"2026-09-08",56.72,0.1757,0.31,215.2928,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",56.71,56.5443,0.0288,0.05,351.2928,24,56.601,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":288,"vwap":365},"2026-09-03",56.5155,0.3646,0.65,51.2928,56.493,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",56.075,56.27,56.1509,0.2149,0.38,4158.2928,105,56.1547,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":251,"vwap":383},"2026-09-01",56.065,55.936,-0.2238,-0.4,585.3813,56.0847,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":44,"volume":389,"transactions":181,"vwap":390},"2026-08-31",56.125,56.1598,-0.1172,420.2928,56.1415,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":260,"vwap":398},"2026-08-28",56.36,56.277,0.0042,0.01,500.2928,56.3665,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":357,"vwap":406},"2026-08-27",56.35,56.2728,0.0501,0.09,1301.2928,56.3479,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":70,"volume":413,"transactions":414,"vwap":415},"2026-08-26",56.26,56.275,56.2227,0.0371,377.2928,21,56.2534,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",56.175,56.1856,0.1454,0.26,654.2928,32,56.195,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":414,"vwap":431},"2026-08-24",56.0402,-0.0859,-0.15,30.4794,55.997,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":296,"vwap":438},"2026-08-21",56.1261,0.1877,0.34,182.8525,56.1699,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":216,"vwap":445},"2026-08-20",55.9384,-0.7486,-1.32,166.2928,56.1176,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":35,"volume":450,"transactions":288,"vwap":451},"2026-08-19",56.687,-0.1233,35.2928,56.7252,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":357,"vwap":458},"2026-08-18",56.8103,-0.2855,-0.5,170.2928,56.7989,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":296,"vwap":466},"2026-08-17",57.0401,57.0958,-0.0537,-0.09,295.2928,57.0913,{"date":468,"open":229,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",57.21,56.87,57.1495,0.0338,0.06,4846.2928,54,57.0036,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":190,"vwap":484},"2026-08-13",57.0701,57.1157,0.1858,0.33,518.2933,57.0929,{"date":486,"open":211,"high":211,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":278,"vwap":492},"2026-08-12",56.89,56.9299,0.1192,0.21,671.2928,56.9631,{"date":494,"open":228,"high":228,"low":495,"close":495,"change":496,"percent_change":119,"volume":497,"transactions":224,"vwap":498},"2026-08-11",56.8107,-0.0657,292.2928,56.8784,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":143,"volume":503,"transactions":357,"vwap":504},"2026-08-10",56.8764,-0.0116,331.3098,56.9797,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":207,"vwap":512},"2026-08-07",56.74,56.888,0.2532,0.45,267.2928,56.7916,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":155,"volume":519,"transactions":181,"vwap":520},"2026-08-06",56.795,56.83,56.6348,-0.1382,1214.2928,56.7876,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":205,"volume":527,"transactions":528,"vwap":529},"2026-08-05",56.86,56.7108,56.773,0.0815,845.2928,29,56.8244,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":296,"vwap":532},"2026-08-04",56.6915,0.9361,1.68,254.2928,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":190,"vwap":542},"2026-08-03",55.7554,0.392,0.71,111.2928,55.5172,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",55.3634,0.3042,0.55,101.2928,15,55.3568,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",54.31,55.0592,1.0735,1.99,4982.2928,41,54.4106,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":308,"vwap":568},"2026-07-29",54.25,54.65,53.9857,-0.9104,-1.66,1116.2818,54.5234,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":99,"volume":575,"transactions":576,"vwap":577},"2026-07-28",54.71,54.8961,54.58,-0.1656,5623.2818,67,54.7439,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":233,"vwap":586},"2026-07-27",54.94,55.0617,54.85,-0.0386,-0.07,1218.2818,54.9331,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",55.155,55.29,55.05,55.1003,-0.5783,-1.04,1384.2818,34,55.1836,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":357,"vwap":605},"2026-07-23",55.82,55.6786,-0.6076,-1.08,399.2818,55.7579,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":119,"volume":611,"transactions":207,"vwap":612},"2026-07-22",55.97,56.2862,-0.0704,1484.2818,56.0426,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":414,"vwap":619},"2026-07-21",56.3566,0.7959,1.43,119,56.2417,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":214,"volume":624,"transactions":625,"vwap":626},"2026-07-20",55.5607,-0.0881,93,19,55.7949,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":456,"volume":632,"transactions":181,"vwap":633},"2026-07-17",55.84,55.6488,-0.2798,330,55.855,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-16",55.935,55.9286,-0.4222,-0.75,531,44,56.0512,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":216,"vwap":651},"2026-07-15",56.45,56.535,56.3508,-0.178,-0.31,646,56.4867,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-14",56.5288,0.3435,0.61,40,13,56.4553,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":318,"volume":664,"transactions":665,"vwap":666},"2026-07-13",56.1853,-0.3357,82,14,56.2671,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":421,"percent_change":188,"volume":672,"transactions":9,"vwap":671},"2026-07-10",56.33,56.57,56.521,1300,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-09",56.17,56.261,0.373,0.67,200,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-08",55.775,55.888,0.063,0.11,400,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":318,"volume":686,"transactions":9,"vwap":691},"2026-07-07",55.655,55.91,55.825,-0.329,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":173,"transactions":9,"vwap":697},"2026-07-06",56.09,56.21,56.154,0.481,0.86,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":155,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-02",56.155,55.673,-0.43,2900,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-01",56.049999,56.13,55.913,-0.129,-0.23,700,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":363,"volume":679,"transactions":9,"vwap":716},"2026-06-30",56.042,0.364,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-29",55.64,55.7,55.26,55.678,0.381,0.69,5300,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":71,"volume":732,"transactions":9,"vwap":730},"2026-06-26",55.39,55.297,0.257,300,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-25",55.040001,-0.469,-0.84,500,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":25,"transactions":9,"vwap":741},"2026-06-24",55.509,-0.142,-0.26,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":732,"transactions":9,"vwap":747},"2026-06-23",55.89,55.651,-0.465,-0.83,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":713,"transactions":9,"vwap":753},"2026-06-22",56.465,56.116,-0.279,-0.49,{"date":757,"open":369,"high":645,"low":330,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-18",56.395,0.523,0.94,5500,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":738,"transactions":9,"vwap":765},"2026-06-17",56.16,55.872,-0.455,-0.81,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-16",56.42,56.327,-0.06,-0.11,4200,{"date":776,"open":696,"high":777,"low":696,"close":777,"change":778,"percent_change":779,"volume":738,"transactions":9,"vwap":777},"2026-06-15",56.387,0.717,1.29,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":672,"transactions":9,"vwap":783},"2026-06-12",55.53,55.67,0.136,0.24,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":686,"transactions":9,"vwap":789},"2026-06-11",54.95,55.534,0.547,0.99,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":738,"transactions":9,"vwap":796},"2026-06-10",55.415,54.93,54.987,-0.616,-1.11,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":44,"volume":679,"transactions":9,"vwap":801},"2026-06-09",55.603,-0.117,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":679,"transactions":9,"vwap":806},"2026-06-08",55.78,55.72,0.169,0.3,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":672,"transactions":9,"vwap":812},"2026-06-05",55.96,55.551,-0.979,-1.73,{"date":816,"open":393,"high":817,"low":393,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-04",56.53,0.234,0.42,4700,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":712,"volume":827,"transactions":9,"vwap":825},"2026-06-03",56.305,56.49,56.296,-0.128,2300,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":25,"transactions":9,"vwap":830},"2026-06-02",56.424,0.019,0.03,{"date":834,"open":835,"high":824,"low":836,"close":836,"change":837,"percent_change":70,"volume":838,"transactions":9,"vwap":836},"2026-06-01",56.44,56.405,0.04,2200,{"date":840,"open":836,"high":836,"low":841,"close":842,"change":843,"percent_change":355,"volume":844,"transactions":9,"vwap":842},"2026-05-29",56.345,56.365,0.026,600,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":490,"percent_change":849,"volume":679,"transactions":9,"vwap":848},"2026-05-28",56.3,56.339,0.37,{"date":851,"open":709,"high":709,"low":708,"close":852,"change":853,"percent_change":268,"volume":844,"transactions":9,"vwap":852},"2026-05-27",56.129,0.055,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":396,"volume":713,"transactions":9,"vwap":858},"2026-05-26",56.135,56.029999,56.074001,0.004,{"date":861,"open":708,"high":862,"low":708,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-22",56.12,56.07,0.159,0.28,2100,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":754,"percent_change":456,"volume":732,"transactions":9,"vwap":870},"2026-05-21",55.94,55.911,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-20",55.9,56.2,56.19,0.435,0.78,800,{"date":880,"open":881,"high":708,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-19",55.95,55.755,-0.162,-0.29,3600,{"date":887,"open":721,"high":888,"low":721,"close":888,"change":889,"percent_change":890,"volume":844,"transactions":9,"vwap":888},"2026-05-18",55.917,0.13,0.23,{"date":892,"open":308,"high":308,"low":893,"close":893,"change":894,"percent_change":124,"volume":732,"transactions":9,"vwap":893},"2026-05-15",55.787,-0.323,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":482,"volume":713,"transactions":9,"vwap":898},"2026-05-14",56.084999,56.11,56.075001,0.187,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":404,"percent_change":904,"volume":25,"transactions":9,"vwap":903},"2026-05-13",55.923,0.16,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":831,"percent_change":832,"volume":732,"transactions":9,"vwap":907},"2026-05-12",55.833,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":214,"volume":732,"transactions":9,"vwap":911},"2026-05-11",55.93,55.814,-0.089,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":699,"volume":844,"transactions":9,"vwap":916},"2026-05-08",56.02,55.903,0.477,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":711,"percent_change":712,"volume":686,"transactions":9,"vwap":921},"2026-05-07",55.61,55.426,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":173,"transactions":9,"vwap":925},"2026-05-06",55.48,55.555,0.403,0.73,{"date":929,"open":590,"high":590,"low":930,"close":930,"change":931,"percent_change":932,"volume":732,"transactions":9,"vwap":930},"2026-05-05",55.152,0.098,0.18,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":35,"volume":679,"transactions":9,"vwap":936},"2026-05-04",55.28,55.054001,-0.119,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":726,"transactions":9,"vwap":942},"2026-05-01",55.41,55.62,55.173,0.082,0.15,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":760,"volume":738,"transactions":9,"vwap":948},"2026-04-30",55.02,55.091,54.96,0.511,{"date":952,"open":953,"high":954,"low":953,"close":573,"change":955,"percent_change":355,"volume":956,"transactions":9,"vwap":573},"2026-04-29",54.53,54.59,0.029,2800,{"date":958,"open":563,"high":563,"low":959,"close":960,"change":961,"percent_change":962,"volume":672,"transactions":9,"vwap":960},"2026-04-28",54.49,54.551,0.001,0,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":70,"volume":25,"transactions":9,"vwap":965},"2026-04-27",54.55,0.039,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":25,"transactions":9,"vwap":969},"2026-04-24",54.511,0.065,0.12,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":686,"transactions":9,"vwap":975},"2026-04-23",54.61,54.446,-0.395,-0.72,{"date":979,"open":980,"high":580,"low":980,"close":981,"change":982,"percent_change":983,"volume":956,"transactions":9,"vwap":981},"2026-04-22",54.795,54.841,0.281,0.52,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":844,"transactions":9,"vwap":987},"2026-04-21",54.88,54.56,-0.313,-0.57,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":456,"volume":679,"transactions":9,"vwap":992},"2026-04-20",54.873,-0.273,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":482,"percent_change":196,"volume":713,"transactions":9,"vwap":998},"2026-04-17",55.075001,55.21,55.146,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":70,"volume":25,"transactions":9,"vwap":1001},"2026-04-16",54.816,0.036,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":732,"transactions":9,"vwap":1005},"2026-04-15",54.78,0.218,0.4,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-04-14",54.07,54.562,54.0099983,0.614,1.14,1700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":173,"transactions":9,"vwap":1019},"2026-04-13",53.74,53.948,53.68,0.259,0.48,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-10",53.85,53.689,-0.072,-0.13,1800,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":820,"transactions":9,"vwap":1034},"2026-04-09",53.32,53.89,53.761,0.211,0.39,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1040},"2026-04-08",53.39,53.55,53.35,1.229,2.35,2000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":584,"volume":738,"transactions":9,"vwap":1048},"2026-04-07",51.97,52.321,51.9,-0.038,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":686,"transactions":9,"vwap":1054},"2026-04-06",52.27,52.359,0.216,0.41,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":584,"volume":1062,"transactions":9,"vwap":1060},"2026-04-02",51.6,52.143,-0.036,1100,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":71,"percent_change":86,"volume":713,"transactions":9,"vwap":1065},"2026-04-01",52.179,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-31",51.02,51.709,1.297,2.57,1500,{"date":1074,"open":23,"high":23,"low":23,"close":23,"change":1075,"percent_change":1076,"volume":732,"transactions":9,"vwap":23},"2026-03-30",-0.266,-0.52,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-27",50.93,50.53,50.678,-0.699,-1.36,1400,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":866,"transactions":9,"vwap":1088},"2026-03-26",51.795,51.377,-0.857,-1.64,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":849,"percent_change":540,"volume":173,"transactions":9,"vwap":1095},"2026-03-25",52.37,52.13,52.234,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":258,"volume":173,"transactions":9,"vwap":1099},"2026-03-24",52.049999,51.864,-0.314,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1044,"transactions":9,"vwap":1104},"2026-03-23",52.4,52.178,0.641,1.24,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":713,"transactions":9,"vwap":1110},"2026-03-20",51.76,51.537,-0.684,-1.31,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":844,"transactions":9,"vwap":1116},"2026-03-19",52.07,52.221,-0.579,-1.1,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1118,"volume":713,"transactions":9,"vwap":1122},"2026-03-18",53.0099983,52.8,-0.585,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":962,"percent_change":962,"volume":25,"transactions":9,"vwap":1126},"2026-03-17",53.385,{"date":1128,"open":1129,"high":1129,"low":1126,"close":1126,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1126},"2026-03-16",53.5,0.487,0.92,900,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-13",53.14,52.898,-0.252,-0.47,4300,{"date":1141,"open":1142,"high":1039,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":705,"transactions":9,"vwap":1143},"2026-03-12",53.27,53.15,-0.614,-1.14,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":205,"volume":686,"transactions":9,"vwap":1149},"2026-03-11",53.65,53.764,0.076,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":837,"percent_change":70,"volume":679,"transactions":9,"vwap":1153},"2026-03-10",53.688,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1044,"transactions":9,"vwap":1157},"2026-03-09",53.080002,53.648,0.362,0.68,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":713,"transactions":9,"vwap":1163},"2026-03-06",53.46,53.286,-0.417,-0.78,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":173,"transactions":9,"vwap":1170},"2026-03-05",53.9,53.588,53.703,-0.211,-0.39,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":713,"transactions":9,"vwap":1176},"2026-03-04",53.92,53.914,0.404,0.75,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-03",52.922,53.51,-0.275,-0.51,2500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":956,"transactions":9,"vwap":1189},"2026-03-02",53.66,53.785,0.109,0.2,{"date":1193,"open":1020,"high":1020,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-27",53.54,53.676,-0.074,-0.14,1600,{"date":1200,"open":1201,"high":1202,"low":1201,"close":105,"change":1197,"percent_change":743,"volume":1203,"transactions":9,"vwap":105},"2026-02-26",53.531,53.765,6900,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1033,"change":1036,"percent_change":927,"volume":672,"transactions":9,"vwap":1033},"2026-02-25",53.87,53.93,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1129,"change":1212,"percent_change":540,"volume":1213,"transactions":9,"vwap":1129},"2026-02-24",53.28,53.56,0.376,3300,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":173,"transactions":9,"vwap":1216},"2026-02-23",53.124,-0.67,-1.25,{"date":1220,"open":1148,"high":1221,"low":1148,"close":1222,"change":1223,"percent_change":656,"volume":866,"transactions":9,"vwap":1222},"2026-02-20",53.835,53.794,0.324,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":686,"transactions":9,"vwap":1226},"2026-02-19",53.47,-0.472,-0.88,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":738,"transactions":9,"vwap":1232},"2026-02-18",53.97,53.942,0.231,0.43,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-17",53.789,53.711,0.147,0.27,1200,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":773,"volume":732,"transactions":9,"vwap":1244},"2026-02-13",53.564,-0.061,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":738,"transactions":9,"vwap":1248},"2026-02-12",53.625,-0.76,-1.4,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":649,"volume":1132,"transactions":9,"vwap":1253},"2026-02-11",54.385,-0.169,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":649,"volume":878,"transactions":9,"vwap":1258},"2026-02-10",54.63,54.554,-0.171,{"date":1261,"open":573,"high":986,"low":1262,"close":1263,"change":1240,"percent_change":1264,"volume":866,"transactions":9,"vwap":1263},"2026-02-09",54.51,54.725,0.5,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":672,"transactions":9,"vwap":1268},"2026-02-06",53.96,54.455,0.943,1.76,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1062,"transactions":9,"vwap":1274},"2026-02-05",53.72,53.512,-0.611,-1.13,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":737,"volume":1198,"transactions":9,"vwap":1281},"2026-02-04",54.22,53.91,54.123,-0.457,{"date":1284,"open":1285,"high":1285,"low":573,"close":573,"change":1286,"percent_change":1287,"volume":1084,"transactions":9,"vwap":573},"2026-02-03",55.13,-0.385,-0.7,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":240,"volume":838,"transactions":9,"vwap":1291},"2026-02-02",55.060001,54.965,0.304,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":214,"volume":1198,"transactions":9,"vwap":1297},"2026-01-30",54.789,54.52,54.661,-0.086,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":785,"volume":1241,"transactions":9,"vwap":1302},"2026-01-29",54.62,54.747,0.131,{"date":1305,"open":788,"high":788,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1213,"transactions":9,"vwap":1307},"2026-01-28",54.6,54.616,-0.054,-0.1,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":404,"volume":672,"transactions":9,"vwap":1314},"2026-01-27",54.75,54.87,54.67,0.048,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":678,"volume":878,"transactions":9,"vwap":1319},"2026-01-26",54.46,54.622,54.365,0.365,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":205,"volume":25,"transactions":9,"vwap":1324},"2026-01-23",54.257,0.077,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":649,"volume":25,"transactions":9,"vwap":1328},"2026-01-22",54.18,-0.167,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":927,"volume":25,"transactions":9,"vwap":1332},"2026-01-21",54.347,0.396,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":679,"transactions":9,"vwap":1337},"2026-01-20",54.049999,53.951,-0.926,-1.69,{"date":1341,"open":986,"high":986,"low":1342,"close":1342,"change":1343,"percent_change":890,"volume":1132,"transactions":9,"vwap":1342},"2026-01-16",54.877,0.126,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":878,"transactions":9,"vwap":1348},"2026-01-15",54.881,55.0099983,54.751,-0.042,-0.08,{"date":1352,"open":1306,"high":1353,"low":1306,"close":1353,"change":1354,"percent_change":381,"volume":713,"transactions":9,"vwap":1353},"2026-01-14",54.793,-0.218,{"date":1356,"open":1357,"high":735,"low":1357,"close":1358,"change":119,"percent_change":35,"volume":844,"transactions":9,"vwap":1358},"2026-01-13",55,55.011002,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":844,"transactions":9,"vwap":1362},"2026-01-12",55.049999,55.131,0.139,0.25,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":1022,"volume":1062,"transactions":9,"vwap":1368},"2026-01-09",54.9,54.992,54.825,0.262,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":837,"percent_change":70,"volume":1376,"transactions":9,"vwap":1374},"2026-01-08",54.68,54.73,54.645,1900,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":44,"volume":1381,"transactions":9,"vwap":1379},"2026-01-07",54.69,-0.116,4500,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":205,"percent_change":421,"volume":679,"transactions":9,"vwap":1384},"2026-01-06",54.806,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":889,"volume":738,"transactions":9,"vwap":1388},"2026-01-05",54.672,54.666,0.069,{"date":1391,"open":1263,"high":1263,"low":1392,"close":1392,"change":1393,"percent_change":743,"volume":732,"transactions":9,"vwap":1392},"2026-01-02",54.597,-0.145,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":679,"transactions":9,"vwap":1396},"2025-12-31",54.742,-0.227,-0.41,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":832,"volume":844,"transactions":9,"vwap":1402},"2025-12-30",54.86,54.969,0.014,{"date":1405,"open":986,"high":735,"low":986,"close":1406,"change":1061,"percent_change":584,"volume":672,"transactions":9,"vwap":1406},"2025-12-29",54.955,{"date":1408,"open":1361,"high":1361,"low":1409,"close":1409,"change":1410,"percent_change":396,"volume":1132,"transactions":9,"vwap":1409},"2025-12-26",54.991,0.005,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":864,"percent_change":1415,"volume":686,"transactions":9,"vwap":1414},"2025-12-24",54.92,54.986,0.29,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":932,"volume":25,"transactions":9,"vwap":1418},"2025-12-23",54.827,0.097,{"date":1421,"open":953,"high":1374,"low":953,"close":1374,"change":1422,"percent_change":1423,"volume":738,"transactions":9,"vwap":1374},"2025-12-22",0.349,0.64,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":679,"transactions":9,"vwap":1426},"2025-12-19",54.381,-0.025,-0.05,{"date":1430,"open":1262,"high":1262,"low":1431,"close":1432,"change":1433,"percent_change":540,"volume":1434,"transactions":9,"vwap":1432},"2025-12-18",54.34,54.406,0.382,3000,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":989,"percent_change":594,"volume":713,"transactions":9,"vwap":1438},"2025-12-17",54.8,54.023998,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":772,"volume":25,"transactions":9,"vwap":1441},"2025-12-16",54.594,-0.032,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":685,"volume":25,"transactions":9,"vwap":1445},"2025-12-15",54.626,0.061,{"date":1448,"open":795,"high":795,"low":1449,"close":1449,"change":1450,"percent_change":1138,"volume":774,"transactions":9,"vwap":1449},"2025-12-12",54.565,-0.255,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":808,"volume":1185,"transactions":9,"vwap":1454},"2025-12-11",54.543,54.82,0.165,{"date":1457,"open":1458,"high":1459,"low":1318,"close":1459,"change":1460,"percent_change":865,"volume":738,"transactions":9,"vwap":1459},"2025-12-10",54.512,54.655,0.155,{"date":1462,"open":959,"high":1463,"low":959,"close":1463,"change":464,"percent_change":214,"volume":738,"transactions":9,"vwap":1463},"2025-12-09",54.5,{"date":1465,"open":1466,"high":1466,"low":573,"close":954,"change":1467,"percent_change":155,"volume":1029,"transactions":9,"vwap":954},"2025-12-08",54.79,-0.133,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":679,"transactions":9,"vwap":1471},"2025-12-05",54.77,54.723,0.105,0.19,{"date":1475,"open":1301,"high":563,"low":1476,"close":1477,"change":1478,"percent_change":837,"volume":1479,"transactions":9,"vwap":1477},"2025-12-04",54.54,54.618,0.023,4100,{"date":1481,"open":953,"high":1482,"low":953,"close":1482,"change":1483,"percent_change":1240,"volume":844,"transactions":9,"vwap":1482},"2025-12-03",54.595,0.145,{"date":1485,"open":1476,"high":1476,"low":1486,"close":1487,"change":70,"percent_change":889,"volume":686,"transactions":9,"vwap":1487},"2025-12-02",54.441,54.45,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1015,"transactions":9,"vwap":1492},"2025-12-01",54.37,54.47,54.38,-0.152,-0.28,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1036,"volume":25,"transactions":9,"vwap":1498},"2025-11-28",54.3,54.532,0.212,{"date":1501,"open":1502,"high":1318,"low":1502,"close":1502,"change":1503,"percent_change":363,"volume":1504,"transactions":9,"vwap":1502},"2025-11-26",54.32,0.35,4000,{"date":1506,"open":1041,"high":1231,"low":1507,"close":1231,"change":1240,"percent_change":1264,"volume":1508,"transactions":9,"vwap":1231},"2025-11-25",53.185,3400,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":738,"transactions":9,"vwap":1512},"2025-11-24",53.631,53.7,0.691,1.3,{"date":1516,"open":1135,"high":1135,"low":1517,"close":1517,"change":1518,"percent_change":119,"volume":1508,"transactions":9,"vwap":1517},"2025-11-21",53.0089989,-0.063,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":134,"volume":1524,"transactions":9,"vwap":1522},"2025-11-20",53.88,53.071999,-0.814,3200,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":355,"volume":1241,"transactions":9,"vwap":1529},"2025-11-19",54.029999,53.67,53.886,0.028,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":679,"transactions":9,"vwap":1533},"2025-11-18",53.858,-0.532,-0.98,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1138,"volume":1542,"transactions":9,"vwap":1539},"2025-11-17",54.318,54.39,54.175,-0.259,3500,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":490,"volume":1549,"transactions":9,"vwap":1547},"2025-11-14",54.304,54.76,54.649,0.116,6400,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1083,"volume":686,"transactions":9,"vwap":1552},"2025-11-13",54.533,-0.752,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":971,"volume":1560,"transactions":9,"vwap":1557},"2025-11-12",55.15,55.285,55.07,0.068,3100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":971,"volume":1567,"transactions":9,"vwap":1564},"2025-11-11",55.19,55.217,55.099998,0.066,7400,{"date":1569,"open":1563,"high":1563,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":732,"transactions":9,"vwap":1570},"2025-11-10",55.151,0.769,1.41,{"date":1574,"open":475,"high":1575,"low":1521,"close":1575,"change":1576,"percent_change":404,"volume":672,"transactions":9,"vwap":1575},"2025-11-07",54.382,0.047,{"date":1578,"open":1502,"high":1579,"low":1502,"close":1579,"change":1580,"percent_change":1581,"volume":679,"transactions":9,"vwap":1579},"2025-11-06",54.335,-0.476,-0.87,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":785,"volume":25,"transactions":9,"vwap":1584},"2025-11-05",54.811,0.133,{"date":1587,"open":1454,"high":1454,"low":1588,"close":1588,"change":1589,"percent_change":124,"volume":679,"transactions":9,"vwap":1588},"2025-11-04",54.678,-0.318,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":25,"transactions":9,"vwap":1592},"2025-11-03",54.996,-0.017,-0.03,{"date":1596,"open":1556,"high":1556,"low":1597,"close":1597,"change":1598,"percent_change":490,"volume":672,"transactions":9,"vwap":1597},"2025-10-31",55.013,0.117,{"date":1600,"open":1601,"high":1285,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1241,"transactions":9,"vwap":1602},"2025-10-30",55.087002,54.896,-0.301,-0.55,{"date":1606,"open":1607,"high":1607,"low":1565,"close":1608,"change":1609,"percent_change":1172,"volume":732,"transactions":9,"vwap":1608},"2025-10-29",55.4,55.197,-0.216,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":889,"volume":25,"transactions":9,"vwap":1612},"2025-10-28",55.413,0.073,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":71,"volume":1619,"transactions":9,"vwap":1617},"2025-10-27",55.25,55.34,0.261,3700,{"date":1621,"open":1565,"high":1563,"low":1622,"close":1622,"change":1177,"percent_change":1623,"volume":738,"transactions":9,"vwap":1622},"2025-10-24",55.078999,0.74,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":547,"volume":1062,"transactions":9,"vwap":1627},"2025-10-23",54.57,54.675,0.299,{"date":1630,"open":1490,"high":1631,"low":1490,"close":1632,"change":1633,"percent_change":1076,"volume":1634,"transactions":9,"vwap":1632},"2025-10-22",54.44,54.376,-0.286,6100,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":404,"volume":844,"transactions":9,"vwap":1639},"2025-10-21",54.64,54.694,54.662,0.051,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":25,"transactions":9,"vwap":1643},"2025-10-20",54.611,0.413,0.76,{"date":1647,"open":1527,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":1028,"volume":686,"transactions":9,"vwap":1648},"2025-10-17",54.198,53.98,-0.069,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1287,"volume":838,"transactions":9,"vwap":1654},"2025-10-16",54.81,54.267,-0.383,{"date":1657,"open":1313,"high":1313,"low":1658,"close":563,"change":1659,"percent_change":490,"volume":827,"transactions":9,"vwap":563},"2025-10-15",54.33,0.114,{"date":1661,"open":1262,"high":1662,"low":1262,"close":1662,"change":1663,"percent_change":355,"volume":732,"transactions":9,"vwap":1662},"2025-10-14",54.536,0.027,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":760,"volume":25,"transactions":9,"vwap":1667},"2025-10-13",54.42,54.509,0.509,{"date":1670,"open":1401,"high":1401,"low":475,"close":475,"change":1671,"percent_change":443,"volume":1203,"transactions":9,"vwap":475},"2025-10-10",-0.724,{"date":1673,"open":735,"high":735,"low":1674,"close":1674,"change":1675,"percent_change":464,"volume":878,"transactions":9,"vwap":1674},"2025-10-09",54.724,-0.051,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":904,"percent_change":1415,"volume":25,"transactions":9,"vwap":1678},"2025-10-08",54.775,{"date":1680,"open":1681,"high":1301,"low":1306,"close":1682,"change":1683,"percent_change":944,"volume":1241,"transactions":9,"vwap":1682},"2025-10-07",54.613,54.615,0.084,{"date":1685,"open":1487,"high":1686,"low":1487,"close":1686,"change":1687,"percent_change":1688,"volume":738,"transactions":9,"vwap":1686},"2025-10-06",54.531,0.118,0.22,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1309,"volume":25,"transactions":9,"vwap":1691},"2025-10-03",54.413,-0.057,{"date":1694,"open":1492,"high":1491,"low":1492,"close":1491,"change":1695,"percent_change":268,"volume":732,"transactions":9,"vwap":1491},"2025-10-02",0.054,{"date":1697,"open":1539,"high":1698,"low":1539,"close":1698,"change":473,"percent_change":685,"volume":732,"transactions":9,"vwap":1698},"2025-10-01",54.416,{"date":1700,"open":1701,"high":1490,"low":1701,"close":1702,"change":1703,"percent_change":890,"volume":1704,"transactions":9,"vwap":1702},"2025-09-30",54.17,54.356,0.125,2400,{"date":1706,"open":1707,"high":1497,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1132,"transactions":9,"vwap":1708},"2025-09-29",54.28,54.231,0.045,0.08,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":1716,"percent_change":286,"volume":1132,"transactions":9,"vwap":1714},"2025-09-26",54.12,54.186,54.080002,0.173,{"date":1718,"open":1719,"high":1720,"low":1207,"close":1721,"change":1722,"percent_change":884,"volume":1704,"transactions":9,"vwap":1721},"2025-09-25",54.09,54.14,54.013,-0.157,{"date":1724,"open":1707,"high":1707,"low":1725,"close":1701,"change":584,"percent_change":1028,"volume":1132,"transactions":9,"vwap":1701},"2025-09-24",54.135,{"date":1727,"open":1502,"high":1502,"low":1728,"close":1728,"change":712,"percent_change":1729,"volume":679,"transactions":9,"vwap":1728},"2025-09-23",54.24,-0.42,{"date":1731,"open":1502,"high":1732,"low":1502,"close":1491,"change":70,"percent_change":889,"volume":1185,"transactions":9,"vwap":1491},"2025-09-22",54.481,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":99,"volume":738,"transactions":9,"vwap":1735},"2025-09-19",54.4,-0.166,{"date":1738,"open":1637,"high":563,"low":1739,"close":1739,"change":1389,"percent_change":889,"volume":738,"transactions":9,"vwap":1739},"2025-09-18",54.566,{"date":1741,"open":1539,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1241,"transactions":9,"vwap":1744},"2025-09-17",54.579,54.338,54.497,-0.008,-0.01,{"date":1748,"open":1257,"high":1257,"low":1749,"close":1749,"change":1750,"percent_change":396,"volume":1504,"transactions":9,"vwap":1749},"2025-09-16",54.505,0.007,{"date":1752,"open":1262,"high":1262,"low":1753,"close":1753,"change":1754,"percent_change":490,"volume":686,"transactions":9,"vwap":1753},"2025-09-15",54.498,0.115,{"date":1756,"open":1318,"high":1318,"low":1757,"close":1757,"change":1576,"percent_change":404,"volume":679,"transactions":9,"vwap":1757},"2025-09-12",54.383,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1499,"percent_change":1036,"volume":738,"transactions":9,"vwap":1760},"2025-09-11",54.336,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":904,"volume":25,"transactions":9,"vwap":1763},"2025-09-10",54.124,0.085,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":819,"volume":1062,"transactions":9,"vwap":1768},"2025-09-09",54.007,54.039001,0.224,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1234,"volume":686,"transactions":9,"vwap":1772},"2025-09-08",53.815,0.229,{"date":1775,"open":1020,"high":1020,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":679,"transactions":9,"vwap":1776},"2025-09-05",53.586,-0.192,-0.36,{"date":1780,"open":1273,"high":1781,"low":1512,"close":1781,"change":1782,"percent_change":1783,"volume":1015,"transactions":9,"vwap":1781},"2025-09-04",53.778,0.337,0.63,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":890,"volume":844,"transactions":9,"vwap":1788},"2025-09-03",53.529,53.59,53.441,0.122,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1329,"percent_change":649,"volume":713,"transactions":9,"vwap":1793},"2025-09-02",52.948,53.319,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":989,"volume":25,"transactions":9,"vwap":1796},"2025-08-29",53.486,-0.305,{"date":1799,"open":1040,"high":1800,"low":1040,"close":1800,"change":1618,"percent_change":1801,"volume":686,"transactions":9,"vwap":1800},"2025-08-28",53.791,0.49,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1364,"volume":25,"transactions":9,"vwap":1804},"2025-08-27",53.53,0.134,{"date":1807,"open":1808,"high":1226,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1062,"transactions":9,"vwap":1809},"2025-08-26",53.33,53.396,0.189,0.36,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1380,"percent_change":35,"volume":1015,"transactions":9,"vwap":1815},"2025-08-25",53.4,53.207,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":205,"volume":844,"transactions":9,"vwap":1820},"2025-08-22",53.047001,53.36,53.323,0.074,{"date":1823,"open":1814,"high":1814,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1084,"transactions":9,"vwap":1824},"2025-08-21",53.249,-0.245,-0.46,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":944,"volume":713,"transactions":9,"vwap":1830},"2025-08-20",53.183,53.494,0.081,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":738,"transactions":9,"vwap":1835},"2025-08-19",53.52,53.413,-0.206,-0.38,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":473,"volume":732,"transactions":9,"vwap":1841},"2025-08-18",53.601,53.619,0.034,{"date":1844,"open":1787,"high":1273,"low":1845,"close":1845,"change":1846,"percent_change":396,"volume":1198,"transactions":9,"vwap":1845},"2025-08-15",53.585,0.006,{"date":1848,"open":1834,"high":1512,"low":1834,"close":1849,"change":1683,"percent_change":904,"volume":1015,"transactions":9,"vwap":1849},"2025-08-14",53.579,{"date":1851,"open":1040,"high":1040,"low":1852,"close":1852,"change":807,"percent_change":286,"volume":679,"transactions":9,"vwap":1852},"2025-08-13",53.495,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1234,"volume":672,"transactions":9,"vwap":1856},"2025-08-12",53.219,53.326,0.226,{"date":1859,"open":1860,"high":1142,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-08-11",53.12,53.099998,-0.092,-0.17,4400,{"date":1866,"open":1867,"high":1808,"low":1868,"close":1869,"change":1870,"percent_change":436,"volume":1376,"transactions":9,"vwap":1869},"2025-08-08",53.26,53.09,53.192,0.182,{"date":1872,"open":1121,"high":1121,"low":1121,"close":1121,"change":1873,"percent_change":1874,"volume":25,"transactions":9,"vwap":1121},"2025-08-07",-0.436,-0.82,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":25,"transactions":9,"vwap":1877},"2025-08-06",53.446,0.233,0.44,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1028,"volume":679,"transactions":9,"vwap":1883},"2025-08-05",53.13,53.213,-0.068,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":25,"transactions":9,"vwap":1887},"2025-08-04",53.281,0.426,0.81,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":318,"volume":878,"transactions":9,"vwap":1893},"2025-08-01",53,52.855,-0.316,{"date":1896,"open":1162,"high":1162,"low":1897,"close":1897,"change":1898,"percent_change":1350,"volume":732,"transactions":9,"vwap":1897},"2025-07-31",53.171,-0.045,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":743,"volume":1072,"transactions":9,"vwap":1903},"2025-07-30",53.333,53.43,53.216,-0.139,{"date":1906,"open":1226,"high":1226,"low":1907,"close":1908,"change":464,"percent_change":1863,"volume":738,"transactions":9,"vwap":1908},"2025-07-29",53.25,53.355,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":214,"volume":679,"transactions":9,"vwap":1912},"2025-07-28",53.334,53.445,-0.085,{"date":1915,"open":1916,"high":1916,"low":1804,"close":1804,"change":1303,"percent_change":1364,"volume":679,"transactions":9,"vwap":1804},"2025-07-25",53.538,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":732,"transactions":9,"vwap":1920},"2025-07-24",53.429,53.399,-0.181,-0.34,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":196,"volume":713,"transactions":9,"vwap":1926},"2025-07-23",53.316,53.58,0.321,{"date":1929,"open":1210,"high":1210,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":732,"transactions":9,"vwap":1931},"2025-07-22",53.07,53.259,0.009,0.02,{"date":1935,"open":1936,"high":1936,"low":1907,"close":1907,"change":1937,"percent_change":1503,"volume":686,"transactions":9,"vwap":1907},"2025-07-21",53.329,0.185,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":649,"percent_change":124,"volume":732,"transactions":9,"vwap":1941},"2025-07-18",53.025002,53.064999,{"date":1943,"open":1814,"high":1902,"low":1944,"close":1945,"change":1710,"percent_change":944,"volume":173,"transactions":9,"vwap":1945},"2025-07-17",53.2,53.375,{"date":1947,"open":1861,"high":1808,"low":1861,"close":1948,"change":1949,"percent_change":510,"volume":173,"transactions":9,"vwap":1948},"2025-07-16",53.295,0.241,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":381,"volume":679,"transactions":9,"vwap":1952},"2025-07-15",53.054001,-0.212,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1363,"percent_change":421,"volume":1959,"transactions":9,"vwap":1958},"2025-07-14",53.19,53.29,53.266,2700,{"date":1961,"open":1156,"high":1962,"low":1156,"close":1963,"change":1964,"percent_change":1965,"volume":738,"transactions":9,"vwap":1963},"2025-07-11",53.21,53.127,-0.109,-0.2,{"date":1967,"open":1968,"high":1957,"low":1962,"close":1969,"change":944,"percent_change":865,"volume":738,"transactions":9,"vwap":1969},"2025-07-10",53.289,53.236,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":355,"volume":679,"transactions":9,"vwap":1972},"2025-07-09",53.085999,0.025,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":853,"percent_change":268,"volume":878,"transactions":9,"vwap":1977},"2025-07-08",53.11,53.061001,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":25,"transactions":9,"vwap":1980},"2025-07-07",53.0060005,-0.285,-0.53,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":932,"percent_change":436,"volume":679,"transactions":9,"vwap":1986},"2025-07-03",53.31,53.291,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1410,"percent_change":396,"volume":679,"transactions":9,"vwap":1989},"2025-07-02",53.111,{"date":1991,"open":1992,"high":1143,"low":1992,"close":1993,"change":1994,"percent_change":1022,"volume":738,"transactions":9,"vwap":1993},"2025-07-01",52.96,53.106,0.253,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":731,"percent_change":1801,"volume":2000,"transactions":9,"vwap":1999},"2025-06-30",52.63,52.87,52.853,18800,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":1234,"volume":1241,"transactions":9,"vwap":2005},"2025-06-27",52.23,52.62,52.596,0.225,{"date":2008,"open":2009,"high":2009,"low":1093,"close":2010,"change":961,"percent_change":962,"volume":1376,"transactions":9,"vwap":2010},"2025-06-26",52.38,52.371,{"date":2012,"open":2013,"high":2014,"low":1093,"close":1093,"change":2015,"percent_change":649,"volume":2016,"transactions":9,"vwap":1093},"2025-06-25",52.436,52.61,-0.165,3900,{"date":2018,"open":1048,"high":2019,"low":1048,"close":2019,"change":2020,"percent_change":1889,"volume":1029,"transactions":9,"vwap":2019},"2025-06-24",52.535,0.423,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":1644,"percent_change":2025,"volume":25,"transactions":9,"vwap":2024},"2025-06-23",51.85,52.112,0.8,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":672,"transactions":9,"vwap":2030},"2025-06-20",51.873,51.69,51.699,-1.197,-2.26,{"date":2034,"open":1892,"high":1892,"low":2035,"close":2035,"change":2036,"percent_change":155,"volume":732,"transactions":9,"vwap":2035},"2025-06-18",52.896,-0.125,{"date":2038,"open":1032,"high":1032,"low":2039,"close":2039,"change":2040,"percent_change":977,"volume":686,"transactions":9,"vwap":2039},"2025-06-17",53.021,-0.386,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":71,"volume":25,"transactions":9,"vwap":2043},"2025-06-16",53.407,0.249,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":456,"volume":25,"transactions":9,"vwap":2047},"2025-06-13",53.158,-0.268,{"date":2050,"open":1039,"high":1226,"low":1039,"close":2051,"change":2052,"percent_change":890,"volume":713,"transactions":9,"vwap":2051},"2025-06-12",53.426,0.121,{"date":2054,"open":2055,"high":1226,"low":2056,"close":2056,"change":2057,"percent_change":712,"volume":1241,"transactions":9,"vwap":2056},"2025-06-11",53.37,53.305,-0.121,{"date":2059,"open":1041,"high":1926,"low":2060,"close":2051,"change":971,"percent_change":890,"volume":705,"transactions":9,"vwap":2051},"2025-06-10",53.34,{"date":2062,"open":1956,"high":2063,"low":1956,"close":2063,"change":2064,"percent_change":584,"volume":25,"transactions":9,"vwap":2063},"2025-06-09",53.306,-0.035,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":1292,"percent_change":2068,"volume":25,"transactions":9,"vwap":2067},"2025-06-06",53.341,0.57,{"date":2070,"open":2071,"high":1962,"low":2071,"close":2072,"change":2073,"percent_change":44,"volume":1241,"transactions":9,"vwap":2072},"2025-06-05",52.92,53.036999,-0.114,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":1710,"volume":962,"transactions":9,"vwap":2076},"2025-06-04",53.151,0.042,{"date":2079,"open":1930,"high":2080,"low":1892,"close":2080,"change":1473,"percent_change":1811,"volume":866,"transactions":9,"vwap":2080},"2025-06-03",53.109,{"date":2082,"open":2083,"high":2084,"low":1103,"close":2084,"change":2085,"percent_change":1933,"volume":1132,"transactions":9,"vwap":2084},"2025-06-02",52.59,52.919,0.008,{"date":2087,"open":2088,"high":2089,"low":1122,"close":2089,"change":490,"percent_change":1007,"volume":878,"transactions":9,"vwap":2089},"2025-05-30",52.83,52.911,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":1191,"volume":25,"transactions":9,"vwap":2092},"2025-05-29",52.701,0.106,{"date":2095,"open":2096,"high":2096,"low":2083,"close":2097,"change":2098,"percent_change":1965,"volume":1376,"transactions":9,"vwap":2097},"2025-05-28",52.71,52.595,-0.106,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2092,"change":2103,"percent_change":2104,"volume":838,"transactions":9,"vwap":2092},"2025-05-27",52.638,52.81,0.548,1.05,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":1837,"volume":1062,"transactions":9,"vwap":2108},"2025-05-23",51.94,52.153,-0.199,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1745,"percent_change":143,"volume":1044,"transactions":9,"vwap":2115},"2025-05-22",52.235,52.39,52.11,52.352,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":686,"transactions":9,"vwap":2118},"2025-05-21",52.36,-0.421,-0.8,{"date":2122,"open":2096,"high":2123,"low":2096,"close":2123,"change":2124,"percent_change":464,"volume":686,"transactions":9,"vwap":2123},"2025-05-20",52.781,-0.048,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":900,"percent_change":1811,"volume":732,"transactions":9,"vwap":2128},"2025-05-19",52.741,52.829,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":1292,"percent_change":2133,"volume":844,"transactions":9,"vwap":2132},"2025-05-16",52.34,52.642,0.58,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":1811,"percent_change":725,"volume":1241,"transactions":9,"vwap":2137},"2025-05-15",52.18,52.338,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":1354,"percent_change":1729,"volume":679,"transactions":9,"vwap":2140},"2025-05-14",51.978,{"date":2142,"open":2131,"high":2131,"low":2143,"close":2143,"change":2144,"percent_change":1138,"volume":732,"transactions":9,"vwap":2143},"2025-05-13",52.196,-0.247,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":25,"transactions":9,"vwap":2147},"2025-05-12",52.443,0.677,1.31,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":148,"volume":738,"transactions":9,"vwap":2153},"2025-05-09",51.781,51.766,-0.182,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":25,"transactions":9,"vwap":2157},"2025-05-08",51.948,0.273,0.53,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":1933,"volume":25,"transactions":9,"vwap":2162},"2025-05-07",51.675,0.012,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":25,"transactions":9,"vwap":2166},"2025-05-06",51.663,-0.354,-0.68,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":1428,"volume":25,"transactions":9,"vwap":2171},"2025-05-05",52.016998,-0.028,{"date":2174,"open":1094,"high":1094,"low":2175,"close":2176,"change":2177,"percent_change":325,"volume":738,"transactions":9,"vwap":2176},"2025-05-02",51.77,52.044998,0.453,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":148,"volume":25,"transactions":9,"vwap":2180},"2025-05-01",51.592,-0.179,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":785,"percent_change":71,"volume":962,"transactions":9,"vwap":2184},"2025-04-30",51.771,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":71,"volume":25,"transactions":9,"vwap":2187},"2025-04-29",51.531,0.242,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":1548,"percent_change":890,"volume":738,"transactions":9,"vwap":2192},"2025-04-28",51.17,51.289,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":2196,"percent_change":1473,"volume":25,"transactions":9,"vwap":2195},"2025-04-25",51.173,0.095,{"date":178,"open":2198,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":172,"volume":686,"transactions":9,"vwap":2199},50.57,51.077999,50.56,0.508]