[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TACK":3,"homepage-market-summary":30,"stock-historical-TACK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TACK","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fairlead Tactical Sector ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2142,0.3832,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.56,31.51,31.6063,31.5007,31.7023,-0.1423,-0.45,14287.366892,318.5,30.49,11068.938747828684,0.4,1140,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},8468,3090913.625705,-88.22,"2025-04-25",[182,185,194,205,215,223,233,244,254,264,273,284,293,304,314,324,334,344,354,362,371,380,390,401,412,421,431,440,448,458,468,478,488,499,507,517,527,534,543,551,560,566,575,584,593,602,612,621,629,637,647,655,663,671,678,686,696,702,709,718,726,733,740,743,748,755,761,766,774,780,787,793,800,807,814,821,828,834,842,847,852,858,863,868,875,882,887,890,894,900,908,915,923,929,933,940,948,957,962,969,976,981,986,994,1000,1007,1014,1021,1027,1035,1040,1048,1054,1063,1068,1073,1079,1087,1092,1099,1106,1115,1121,1128,1133,1142,1148,1155,1162,1171,1177,1183,1192,1199,1208,1216,1220,1227,1233,1240,1246,1253,1259,1268,1275,1282,1289,1296,1301,1307,1314,1321,1329,1334,1340,1345,1349,1354,1361,1369,1375,1383,1388,1392,1399,1405,1412,1419,1425,1432,1435,1442,1446,1451,1456,1461,1465,1470,1474,1481,1488,1496,1500,1506,1511,1516,1521,1526,1532,1539,1544,1549,1555,1561,1567,1572,1577,1581,1585,1587,1592,1597,1603,1608,1614,1618,1621,1627,1632,1636,1640,1645,1650,1655,1662,1668,1670,1676,1684,1693,1701,1708,1714,1722,1729,1736,1742,1748,1754,1760,1767,1773,1779,1783,1789,1795,1800,1805,1811,1814,1817,1821,1825,1829,1832,1835,1838,1843,1848,1853,1859,1863,1867,1870,1876,1882,1887,1891,1895,1902,1906,1911,1917,1919,1925,1930,1937,1940,1946,1950,1955,1963,1969,1974,1982,1990,1996,2003,2009,2014,2019,2022,2026,2033,2041,2047,2052,2058,2065,2069,2074,2080,2085,2090,2094,2098,2104,2108,2115,2120,2125,2130,2132,2135,2139,2142,2148,2153,2158,2162,2168,2175,2181,2187,2193,2199,2203,2210,2216,2221,2225,2232,2238,2242,2247,2250,2254,2261,2267,2271,2276,2283,2286,2291,2297,2302,2305,2307,2312,2317,2320,2324,2328,2331,2337,2343,2349,2356,2361,2365,2370,2376,2382,2387,2393,2397,2402,2407,2414,2420,2425,2430,2435,2443,2450],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},97,31.5393,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",31.67,31.74,0.1323,0.42,12125.7656,90,31.7323,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",31.505,31.66,31.5,31.57,0.04,0.13,9829.68097,113,31.5686,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":183,"vwap":214},"2026-10-02",31.64,31.7,31.475,31.53,0.055,0.17,7031.4706,31.5501,{"date":216,"open":217,"high":209,"low":217,"close":209,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",31.33,0.105,0.33,10586.1401,169,31.3914,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",31.649,31.65,31.37,-0.23,-0.73,10025.7741,118,31.563,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",31.63,31.6899,31.52,31.6,-0.0932,-0.29,14077.1471,134,31.6077,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",31.8,31.6401,31.6932,-0.2708,-0.85,6793.4771,92,31.7251,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",31.89,31.964,31.8699,0.114,0.36,5289.7961,79,31.8908,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",32.02,31.85,-0.1389,-0.43,9513.3673,110,31.9508,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",32.12,32.1481,31.9101,31.9889,-0.197,-0.61,19897.9821,162,32.0337,{"date":285,"open":266,"high":286,"low":266,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",32.2,32.1859,0.1405,0.44,75748.6679,161,32.1628,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",31.99,32.105,31.95,32.0454,0.0654,0.2,244948.4459,218,32.0683,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",32.06,31.92,31.98,-0.0914,-0.28,15359.8429,101,31.97,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":192,"vwap":323},"2026-09-17",31.985,32.0895,31.9701,32.0714,0.2364,0.74,5681.7129,32.0346,{"date":325,"open":295,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",32.1,31.6801,31.835,-0.1646,-0.51,13612.374816,129,31.946,{"date":335,"open":297,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",32.0499,31.9001,31.9996,0.0053,0.02,10360.6782,126,31.9887,{"date":345,"open":346,"high":347,"low":313,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",32.03,32.07,31.9943,-0.1414,-0.44,6201.585,94,32.0358,{"date":355,"open":356,"high":286,"low":326,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":271,"vwap":361},"2026-09-11",32.15,32.1357,0.176,0.55,9800.6198,32.1316,{"date":363,"open":364,"high":364,"low":297,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",32.22,31.9597,-0.2647,-0.82,8828.3932,96,32.0193,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":252,"vwap":379},"2026-09-09",32.4,32.21,32.2244,-0.1732,-0.53,6902.509704,32.2839,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":350,"volume":387,"transactions":388,"vwap":389},"2026-09-08",32.49,32.73,32.3121,32.3976,-0.1447,12646.25982,98,32.5344,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",32.58,32.615,32.5416,32.5423,-0.1208,-0.37,4586.634404,81,32.2339,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",32.67,32.7099,32.515,32.6631,0.0999,0.31,12265.4755,105,32.642,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":73,"volume":418,"transactions":419,"vwap":420},"2026-09-02",32.45,32.5872,32.5632,0.1536,9425.8747,93,32.5549,{"date":422,"open":382,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",32.53,32.39,32.4096,-0.1504,-0.46,14462.688013,115,32.4699,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":121,"volume":437,"transactions":438,"vwap":439},"2026-08-31",32.64,32.455,32.56,-0.0389,8342.3319,99,32.5233,{"date":441,"open":442,"high":442,"low":435,"close":443,"change":444,"percent_change":427,"volume":445,"transactions":446,"vwap":447},"2026-08-28",32.77,32.5989,-0.1511,17541.953724,122,32.6165,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":410,"vwap":457},"2026-08-27",32.7621,32.82,32.7299,32.75,-0.09,-0.27,9758.432166,32.7677,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",32.74,32.88,32.84,-0.0103,-0.03,8214.7953,88,32.8317,{"date":469,"open":470,"high":471,"low":442,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",32.86,32.865,32.8503,-0.0479,-0.15,5579.4909,130,32.8432,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",33.03,32.83,32.8982,-0.0353,-0.11,10999.969145,158,32.8801,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",32.92,32.9399,32.89,32.9335,0.2035,0.62,25653.8675,131,32.908,{"date":500,"open":492,"high":501,"low":502,"close":383,"change":503,"percent_change":106,"volume":504,"transactions":505,"vwap":506},"2026-08-20",32.915,32.715,-0.1585,13161.2739,211,32.8081,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",33.01,32.87,32.8885,0.2149,0.66,19188.4909,104,32.895,{"date":518,"open":519,"high":383,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",32.69,32.65,32.6736,0.0036,0.01,11026.2071,143,32.6969,{"date":528,"open":529,"high":383,"low":403,"close":403,"change":530,"percent_change":228,"volume":531,"transactions":532,"vwap":533},"2026-08-17",32.68,-0.0767,18913.6293,151,32.7163,{"date":535,"open":481,"high":481,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",32.742,32.7467,0.0467,0.14,7816.0511,108,32.7862,{"date":544,"open":545,"high":383,"low":520,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":291,"vwap":550},"2026-08-13",32.72,32.7,0.1028,0.32,23179.726,32.6918,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":419,"vwap":559},"2026-08-12",32.5,32.63,32.5972,0.1272,0.39,6664.042,32.6063,{"date":561,"open":392,"high":392,"low":562,"close":562,"change":563,"percent_change":145,"volume":564,"transactions":399,"vwap":565},"2026-08-11",32.47,-0.0078,9208.8061,32.531,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":369,"vwap":574},"2026-08-10",32.29,32.48,32.4778,0.1896,0.59,14985.735149,32.4466,{"date":576,"open":364,"high":577,"low":286,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",32.33,32.2882,0.1182,0.37,6503.72,86,32.2861,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":38,"volume":590,"transactions":591,"vwap":592},"2026-08-06",32.348,32.11,32.17,-0.0698,8504.2662,128,32.177,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":340,"volume":599,"transactions":600,"vwap":601},"2026-08-05",32.3654,32.155,32.2398,0.008,3278.594252,76,32.2378,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":88,"volume":609,"transactions":610,"vwap":611},"2026-08-04",32,32.255,31.76,32.2318,0.2918,11313.9556,171,32.0857,{"date":613,"open":246,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",31.94,31.78,0.11,0.35,22069.1748,167,31.8679,{"date":622,"open":623,"high":624,"low":187,"close":625,"change":626,"percent_change":240,"volume":627,"transactions":342,"vwap":628},"2026-07-31",31.735,31.93,31.83,-0.091,301307.587335,31.781,{"date":630,"open":631,"high":614,"low":188,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":497,"vwap":636},"2026-07-30",31.855,31.921,-0.0034,-0.01,11485.777,31.8599,{"date":638,"open":374,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",32.28,31.91,31.9244,-0.2869,-0.89,22974.038555,144,32.0827,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":73,"volume":653,"transactions":476,"vwap":654},"2026-07-28",32.4081,32.19,32.2113,0.1492,42592.609945,32.2415,{"date":656,"open":356,"high":657,"low":658,"close":659,"change":660,"percent_change":162,"volume":661,"transactions":352,"vwap":662},"2026-07-27",32.26,32.04,32.0621,-0.0806,29820.827535,32.1013,{"date":664,"open":587,"high":665,"low":587,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":438,"vwap":670},"2026-07-24",32.25,32.1427,0.1727,0.54,6549.388858,32.1828,{"date":672,"open":624,"high":658,"low":673,"close":313,"change":674,"percent_change":201,"volume":675,"transactions":676,"vwap":677},"2026-07-23",31.9,0.0423,11699.09,163,31.9589,{"date":679,"open":625,"high":308,"low":625,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",31.9277,0.1659,0.52,10177.531,91,31.9239,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":684,"vwap":695},"2026-07-21",31.71,31.77,31.59,31.7618,0.1502,0.48,4579.473251,31.7196,{"date":697,"open":267,"high":267,"low":698,"close":698,"change":699,"percent_change":106,"volume":700,"transactions":312,"vwap":701},"2026-07-20",31.6116,-0.1509,11098.979,31.7397,{"date":703,"open":256,"high":347,"low":688,"close":704,"change":705,"percent_change":397,"volume":706,"transactions":707,"vwap":708},"2026-07-17",31.7625,-0.1175,14869.899,123,31.9625,{"date":710,"open":711,"high":256,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",31.55,31.88,0.3124,0.99,14103.27248,179,31.7927,{"date":719,"open":615,"high":615,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":203,"vwap":725},"2026-07-15",31.4874,31.5676,-0.1555,-0.49,10667.2437,31.5905,{"date":727,"open":307,"high":307,"low":728,"close":729,"change":730,"percent_change":157,"volume":731,"transactions":466,"vwap":732},"2026-07-14",31.665,31.7231,-0.0769,4548.1333,31.7724,{"date":734,"open":614,"high":614,"low":689,"close":246,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",0.06,0.19,11585.530991,111,31.8004,{"date":741,"open":690,"high":606,"low":690,"close":188,"change":539,"percent_change":289,"volume":742,"transactions":9,"vwap":188},"2026-07-10",16700,{"date":744,"open":197,"high":208,"low":238,"close":238,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":238},"2026-07-09",-0.016,-0.05,7900,{"date":749,"open":750,"high":750,"low":238,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",31.81,31.616,-0.222,-0.7,5800,{"date":756,"open":757,"high":614,"low":606,"close":758,"change":759,"percent_change":28,"volume":760,"transactions":9,"vwap":758},"2026-07-07",31.86,31.838,0.128,9700,{"date":762,"open":188,"high":689,"low":226,"close":688,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":688},"2026-07-06",-0.055,-0.17,7800,{"date":767,"open":768,"high":615,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",31.75,31.58,31.765,0.318,1.01,6500,{"date":775,"open":776,"high":769,"low":777,"close":777,"change":778,"percent_change":126,"volume":779,"transactions":9,"vwap":777},"2026-07-01",31.49,31.447,-0.182,22600,{"date":781,"open":782,"high":783,"low":690,"close":784,"change":785,"percent_change":38,"volume":786,"transactions":9,"vwap":784},"2026-06-30",31.625,31.713,31.629,-0.071,3800,{"date":788,"open":789,"high":789,"low":690,"close":208,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":208},"2026-06-29",31.775,-0.057,-0.18,14600,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":746,"volume":799,"transactions":9,"vwap":797},"2026-06-26",31.62,31.795,31.757,-0.017,18600,{"date":801,"open":187,"high":802,"low":187,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",31.885,31.774,0.26,0.83,17000,{"date":808,"open":809,"high":199,"low":810,"close":811,"change":812,"percent_change":212,"volume":813,"transactions":9,"vwap":811},"2026-06-24",31.495,31.385,31.514,0.053,41900,{"date":815,"open":816,"high":210,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",31.4,31.461,-0.018,-0.06,20700,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":668,"volume":827,"transactions":9,"vwap":825},"2026-06-22",31.26,31.555,31.479,0.169,32500,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":200,"percent_change":201,"volume":833,"transactions":9,"vwap":832},"2026-06-18",31.45,31.29,31.31,13800,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",31.73,31.25,31.27,-0.42,-1.33,15200,{"date":843,"open":606,"high":844,"low":845,"close":845,"change":464,"percent_change":454,"volume":846,"transactions":9,"vwap":845},"2026-06-16",31.87,31.69,23200,{"date":848,"open":796,"high":849,"low":850,"close":850,"change":200,"percent_change":201,"volume":851,"transactions":9,"vwap":850},"2026-06-15",31.866,31.72,22200,{"date":853,"open":854,"high":768,"low":854,"close":855,"change":856,"percent_change":857,"volume":754,"transactions":9,"vwap":855},"2026-06-12",31.54,31.68,0.25,0.8,{"date":859,"open":832,"high":860,"low":838,"close":861,"change":548,"percent_change":111,"volume":862,"transactions":9,"vwap":861},"2026-06-11",31.531,31.43,10000,{"date":864,"open":865,"high":816,"low":866,"close":866,"change":38,"percent_change":753,"volume":867,"transactions":9,"vwap":866},"2026-06-10",31.28,31.11,14300,{"date":869,"open":870,"high":217,"low":871,"close":217,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":217},"2026-06-09",31.315,31.084999,0.174,0.56,14900,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":269,"volume":881,"transactions":9,"vwap":879},"2026-06-08",31.47,31.15,31.156,-0.134,14400,{"date":883,"open":884,"high":884,"low":865,"close":831,"change":101,"percent_change":885,"volume":886,"transactions":9,"vwap":831},"2026-06-05",31.515,-0.95,25400,{"date":888,"open":776,"high":690,"low":877,"close":690,"change":804,"percent_change":805,"volume":889,"transactions":9,"vwap":690},"2026-06-04",12500,{"date":891,"open":892,"high":711,"low":217,"close":217,"change":200,"percent_change":201,"volume":893,"transactions":9,"vwap":217},"2026-06-03",31.35,33100,{"date":895,"open":896,"high":870,"low":896,"close":831,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":831},"2026-06-02",31.1,0.211,0.68,14000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":330,"volume":907,"transactions":9,"vwap":905},"2026-06-01",31.12,31.16,31.02,31.079,-0.158,20300,{"date":909,"open":910,"high":823,"low":911,"close":912,"change":913,"percent_change":101,"volume":914,"transactions":9,"vwap":912},"2026-05-29",31.24,31.21,31.237,-0.095,16000,{"date":916,"open":917,"high":918,"low":823,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-28",31.3,31.46,31.332,0.028,0.09,31200,{"date":924,"open":865,"high":925,"low":865,"close":926,"change":927,"percent_change":791,"volume":928,"transactions":9,"vwap":926},"2026-05-27",31.36,31.304,-0.056,7100,{"date":930,"open":918,"high":918,"low":925,"close":925,"change":931,"percent_change":539,"volume":932,"transactions":9,"vwap":925},"2026-05-26",0.043,23300,{"date":934,"open":831,"high":217,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",31.19,31.317,0.208,0.67,9000,{"date":941,"open":942,"high":902,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-21",30.99,30.88,31.109,0.056,0.18,10600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-20",31.07,31.09,30.995,31.052999,0.083,0.27,39600,{"date":958,"open":959,"high":904,"low":960,"close":961,"change":634,"percent_change":464,"volume":862,"transactions":9,"vwap":961},"2026-05-19",30.82,30.801,30.97,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",30.81,30.98,0.156,0.51,21900,{"date":970,"open":971,"high":961,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",30.96,30.824,-0.347,-1.11,11900,{"date":977,"open":903,"high":910,"low":903,"close":978,"change":979,"percent_change":201,"volume":980,"transactions":9,"vwap":978},"2026-05-14",31.171,0.041,5400,{"date":982,"open":983,"high":878,"low":984,"close":985,"change":340,"percent_change":735,"volume":947,"transactions":9,"vwap":985},"2026-05-13",31.030001,30.963,31.13,{"date":987,"open":988,"high":989,"low":990,"close":866,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":866},"2026-05-12",30.935,31.18,30.93,0.03,0.1,12300,{"date":995,"open":943,"high":866,"low":943,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-11",31.08,0.252,0.82,196100,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":856,"volume":1006,"transactions":9,"vwap":1004},"2026-05-08",30.94,30.825,30.828,0.077,5000,{"date":1008,"open":866,"high":866,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-07",30.74,30.751,-0.356,-1.14,8400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":539,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-06",30.92,31.146,31.107,0.45,15700,{"date":1022,"open":943,"high":950,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":881,"transactions":9,"vwap":1024},"2026-05-05",30.83,30.967,0.237,0.77,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":764,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-04",30.77,30.908,30.705,30.73,-0.55,3100,{"date":1036,"open":896,"high":866,"low":1037,"close":1037,"change":1038,"percent_change":106,"volume":1039,"transactions":9,"vwap":1037},"2026-05-01",30.9,-0.149,18000,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-30",30.78,31.059999,31.049,0.491,1.61,15400,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":484,"percent_change":1053,"volume":773,"transactions":9,"vwap":1052},"2026-04-29",30.63,30.5,30.558,-0.36,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-28",30.69,30.7,30.595,30.668,-0.022,-0.07,19600,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1056,"change":454,"percent_change":240,"volume":1067,"transactions":9,"vwap":1056},"2026-04-27",30.8,30.67,14700,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1042,"change":454,"percent_change":240,"volume":1072,"transactions":9,"vwap":1042},"2026-04-24",30.727,30.79,8800,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":851,"transactions":9,"vwap":1076},"2026-04-23",30.68,30.87,0.247,0.81,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":28,"volume":1086,"transactions":9,"vwap":1084},"2026-04-22",30.755,30.792,30.57,30.623,0.123,50700,{"date":1088,"open":1089,"high":959,"low":26,"close":1051,"change":455,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1051},"2026-04-21",30.817,-0.88,13200,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1029,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1029},"2026-04-20",30.76,30.902,-277.69,-90.02,15600,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":408,"volume":1105,"transactions":9,"vwap":1103},"2026-04-17",306.48999,308.75,308.45999,0.96,6990,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-16",306.79999,308.049988,306.5,307.5,0.7,0.23,3070,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1108,"change":1119,"percent_change":167,"volume":1120,"transactions":9,"vwap":1108},"2026-04-15",308,306.14999,-2.12,1850,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":212,"percent_change":735,"volume":1127,"transactions":9,"vwap":1126},"2026-04-14",308.70001,309.29999,307.39999,308.92001,4150,{"date":1129,"open":1130,"high":1102,"low":1131,"close":1102,"change":145,"percent_change":634,"volume":1132,"transactions":9,"vwap":1102},"2026-04-13",308.20001,306.89999,6050,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-10",310.10001,310.29999,308.57999,308.76999,-1.83,-0.59,790,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1112,"percent_change":1113,"volume":1147,"transactions":9,"vwap":1146},"2026-04-09",309,311.51999,310.60001,1050,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-08",306.64001,309.89999,3.6,1.18,1740,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":464,"volume":1161,"transactions":9,"vwap":1158},"2026-04-07",305.89999,306.29999,304.89999,-0.1,1360,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-06",305.70001,307.029999,305.20001,306.39999,0.89,0.29,760,{"date":1172,"open":1173,"high":1110,"low":1174,"close":1175,"change":408,"percent_change":992,"volume":1176,"transactions":9,"vwap":1175},"2026-04-02",304.70001,304.29999,305.51001,670,{"date":1178,"open":1173,"high":1179,"low":1180,"close":1166,"change":1181,"percent_change":28,"volume":1182,"transactions":9,"vwap":1166},"2026-04-01",306.20001,304.60001,1.22,1650,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-31",301.10001,304.10001,301,303.98001,5.38,1.8,1510,{"date":1193,"open":1194,"high":1187,"low":1195,"close":1196,"change":1197,"percent_change":455,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",300.35001,297.79999,298.60001,-0.8,900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-27",300.70001,301.79999,299.29999,299.39999,-3.8,-1.25,5420,{"date":1209,"open":1210,"high":1179,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-26",305.79999,302.79999,303.20001,-3.2,-1.04,6640,{"date":1217,"open":1158,"high":1131,"low":1118,"close":1167,"change":1218,"percent_change":495,"volume":1219,"transactions":9,"vwap":1167},"2026-03-25",1.9,2720,{"date":1221,"open":1222,"high":1210,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-24",301.20001,304.5,1.15,0.38,2940,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1224,"volume":1182,"transactions":9,"vwap":1231},"2026-03-23",302.20001,305.60001,303.35001,3.45,{"date":1234,"open":1180,"high":1180,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",298.89999,299.89999,-5,-1.64,11720,{"date":1241,"open":1242,"high":1159,"low":1243,"close":1159,"change":1197,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1159},"2026-03-19",303.26999,303.25,-0.26,1700,{"date":1247,"open":1248,"high":1130,"low":1249,"close":1164,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1164},"2026-03-18",307.60001,305.57999,-3.72,-1.2,1560,{"date":1254,"open":1255,"high":1256,"low":1124,"close":1257,"change":495,"percent_change":300,"volume":1258,"transactions":9,"vwap":1257},"2026-03-17",310.39999,311.10001,309.42001,420,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-16",308.29999,309.70001,307.76001,308.79999,2.4,0.78,2100,{"date":1269,"open":1270,"high":1271,"low":1158,"close":1167,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1167},"2026-03-13",308.5,309.54999,-1,-0.33,2310,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1125,"change":1213,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1125},"2026-03-12",309.16,309.39999,307.29999,-1.03,1210,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1146,"change":1287,"percent_change":992,"volume":1288,"transactions":9,"vwap":1146},"2026-03-11",310,310.92999,309.5,0.3,480,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1136,"change":1294,"percent_change":23,"volume":1295,"transactions":9,"vwap":1136},"2026-03-10",310.70001,312.70001,309.79999,-1.4,1410,{"date":1297,"open":1179,"high":1298,"low":1164,"close":1298,"change":1299,"percent_change":359,"volume":1300,"transactions":9,"vwap":1298},"2026-03-09",311.70001,1.7,780,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1284,"change":1205,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1284},"2026-03-06",311.29999,308.35999,-1.21,2080,{"date":1308,"open":1309,"high":1310,"low":1298,"close":1311,"change":1312,"percent_change":53,"volume":1313,"transactions":9,"vwap":1311},"2026-03-05",314.64999,315.70001,313.79999,-2.1,6290,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1019,"volume":1320,"transactions":9,"vwap":1318},"2026-03-04",314.20001,316.5,315.89999,1.4,910,{"date":1322,"open":1316,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-03",315.20001,309.63,314.5,-3.51,-1.1,1810,{"date":1330,"open":1331,"high":25,"low":1332,"close":1333,"change":454,"percent_change":464,"volume":1281,"transactions":9,"vwap":1333},"2026-03-02",316.89999,316.29999,318.01001,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1112,"volume":1339,"transactions":9,"vwap":1337},"2026-02-27",314.76001,318.10001,2.2,680,{"date":1341,"open":1318,"high":1318,"low":1342,"close":1318,"change":1343,"percent_change":1344,"volume":1147,"transactions":9,"vwap":1318},"2026-02-26",314.70001,-0.4,-0.13,{"date":1346,"open":1347,"high":1348,"low":1316,"close":1332,"change":1287,"percent_change":921,"volume":1281,"transactions":9,"vwap":1332},"2026-02-25",316.60001,316.79999,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1265,"percent_change":1026,"volume":1353,"transactions":9,"vwap":1352},"2026-02-24",314.45999,316,1150,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":427,"volume":1360,"transactions":9,"vwap":1358},"2026-02-23",313.89999,312.5,313.60001,-1.46,1280,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":580,"volume":1368,"transactions":9,"vwap":1366},"2026-02-20",313.31,315.10001,312.89999,315.059998,1.16,2690,{"date":1370,"open":1371,"high":1372,"low":1365,"close":1356,"change":1373,"percent_change":736,"volume":1374,"transactions":9,"vwap":1356},"2026-02-19",313.20001,314,0.6,880,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":617,"volume":1382,"transactions":9,"vwap":1380},"2026-02-18",312.45001,314.45001,312.29999,313.29999,1.1,1080,{"date":1384,"open":1385,"high":1385,"low":1136,"close":1386,"change":1272,"percent_change":116,"volume":1387,"transactions":9,"vwap":1386},"2026-02-17",313.10001,312.20001,1120,{"date":1389,"open":1291,"high":1325,"low":1291,"close":1371,"change":1390,"percent_change":857,"volume":1391,"transactions":9,"vwap":1371},"2026-02-13",2.5,2320,{"date":1393,"open":1394,"high":1395,"low":1291,"close":1291,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1291},"2026-02-12",315.29999,315.79999,-3.6,-1.15,2900,{"date":1400,"open":1401,"high":1402,"low":1377,"close":1403,"change":1338,"percent_change":1112,"volume":1404,"transactions":9,"vwap":1403},"2026-02-11",313.39999,314.39999,314.29999,1190,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1381,"percent_change":617,"volume":1411,"transactions":9,"vwap":1410},"2026-02-10",311.5,312.89001,311.20001,312.10001,1290,{"date":1413,"open":1124,"high":1409,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-09",307.89999,311,1.64,0.53,1770,{"date":1420,"open":1230,"high":1421,"low":1230,"close":1422,"change":1423,"percent_change":1299,"volume":1424,"transactions":9,"vwap":1422},"2026-02-06",309.37,309.35999,5.17,920,{"date":1426,"open":1230,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":974,"volume":1431,"transactions":9,"vwap":1429},"2026-02-05",306.079987,303.5,304.19,-3.41,1550,{"date":1433,"open":1434,"high":1434,"low":1108,"close":1248,"change":1197,"percent_change":1244,"volume":1339,"transactions":9,"vwap":1248},"2026-02-04",309.20001,{"date":1436,"open":1125,"high":1144,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-03",307.20001,308.39999,2.1,0.69,870,{"date":1443,"open":1444,"high":1125,"low":1444,"close":1158,"change":1197,"percent_change":1244,"volume":1445,"transactions":9,"vwap":1158},"2026-02-02",305.39999,11890,{"date":1447,"open":1438,"high":1448,"low":1166,"close":1449,"change":1450,"percent_change":240,"volume":1245,"transactions":9,"vwap":1449},"2026-01-30",309.10001,307.10001,-0.9,{"date":1452,"open":1410,"high":1410,"low":1117,"close":1117,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1117},"2026-01-29",-2.2,-0.71,9060,{"date":1457,"open":1458,"high":1458,"low":1293,"close":1459,"change":1373,"percent_change":736,"volume":1460,"transactions":9,"vwap":1459},"2026-01-28",310.95001,310.20001,4130,{"date":1462,"open":1144,"high":1151,"low":1144,"close":1463,"change":857,"percent_change":804,"volume":1464,"transactions":9,"vwap":1463},"2026-01-27",309.60001,2710,{"date":1466,"open":1467,"high":1463,"low":1467,"close":1264,"change":1468,"percent_change":190,"volume":1469,"transactions":9,"vwap":1264},"2026-01-26",307.79999,1.3,2390,{"date":1471,"open":1131,"high":1472,"low":1131,"close":1111,"change":300,"percent_change":72,"volume":1473,"transactions":9,"vwap":1111},"2026-01-23",308.10001,1530,{"date":1475,"open":1449,"high":1476,"low":1477,"close":1279,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1279},"2026-01-22",308.42001,306.10001,0.63,0.21,1340,{"date":1482,"open":1483,"high":1125,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1306,"transactions":9,"vwap":1485},"2026-01-21",303.70001,303.39999,306.67001,3.67,1.21,{"date":1489,"open":1490,"high":1173,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-20",303.29999,302.60001,303,-3.3,-1.08,3790,{"date":1497,"open":1167,"high":1131,"low":1498,"close":1158,"change":1450,"percent_change":240,"volume":1499,"transactions":9,"vwap":1158},"2026-01-16",305.5,5200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1437,"change":1153,"percent_change":557,"volume":1505,"transactions":9,"vwap":1437},"2026-01-15",307.29001,307.70001,306.35001,1590,{"date":1507,"open":1158,"high":1110,"low":1508,"close":1509,"change":310,"percent_change":454,"volume":1510,"transactions":9,"vwap":1509},"2026-01-14",304.79001,306.019989,1600,{"date":1512,"open":1167,"high":1513,"low":1514,"close":1158,"change":736,"percent_change":735,"volume":1515,"transactions":9,"vwap":1158},"2026-01-13",306.62,305.29999,970,{"date":1517,"open":1518,"high":1158,"low":1518,"close":1519,"change":772,"percent_change":219,"volume":1520,"transactions":9,"vwap":1519},"2026-01-12",305.10001,306.10999,2150,{"date":1522,"open":1523,"high":1158,"low":1523,"close":1518,"change":1524,"percent_change":513,"volume":1525,"transactions":9,"vwap":1518},"2026-01-09",303.79999,2,1750,{"date":1527,"open":1483,"high":1528,"low":1529,"close":1530,"change":300,"percent_change":72,"volume":1531,"transactions":9,"vwap":1530},"2026-01-08",304.35999,302.29999,303.10001,10490,{"date":1533,"open":1159,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-07",305.14999,302.89999,-1.75,-0.57,1270,{"date":1540,"open":1229,"high":1159,"low":1229,"close":1541,"change":1542,"percent_change":1112,"volume":1543,"transactions":9,"vwap":1541},"2026-01-06",304.64999,2.12,2520,{"date":1545,"open":1546,"high":1212,"low":1546,"close":1547,"change":1548,"percent_change":898,"volume":1473,"transactions":9,"vwap":1547},"2026-01-05",301.39999,302.53,2.03,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":857,"percent_change":955,"volume":1295,"transactions":9,"vwap":1554},"2026-01-02",301.14999,301.25,299.79999,300.5,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1198,"transactions":9,"vwap":1558},"2025-12-31",301.85001,299.70001,-2.25,-0.75,{"date":1562,"open":1229,"high":1491,"low":1563,"close":1564,"change":1565,"percent_change":46,"volume":1566,"transactions":9,"vwap":1564},"2025-12-30",301.5,301.95001,-0.65,1930,{"date":1568,"open":1428,"high":1428,"low":1569,"close":1491,"change":1570,"percent_change":1571,"volume":1424,"transactions":9,"vwap":1491},"2025-12-29",302.5,-1.7,-0.56,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1174,"change":992,"percent_change":991,"volume":1480,"transactions":9,"vwap":1174},"2025-12-26",304.39999,304.64001,304,{"date":1578,"open":1484,"high":1574,"low":1484,"close":1579,"change":174,"percent_change":219,"volume":1580,"transactions":9,"vwap":1579},"2025-12-24",304.20001,830,{"date":1582,"open":1229,"high":1583,"low":1229,"close":1212,"change":1112,"percent_change":1113,"volume":1584,"transactions":9,"vwap":1212},"2025-12-23",303.89999,1420,{"date":1586,"open":1563,"high":1211,"low":1563,"close":1569,"change":1524,"percent_change":938,"volume":1219,"transactions":9,"vwap":1569},"2025-12-22",{"date":1588,"open":1185,"high":1589,"low":1554,"close":1554,"change":1590,"percent_change":212,"volume":1591,"transactions":9,"vwap":1554},"2025-12-19",301.89999,0.5,1910,{"date":1593,"open":1594,"high":1563,"low":1558,"close":1595,"change":1524,"percent_change":938,"volume":1596,"transactions":9,"vwap":1595},"2025-12-18",300.10001,300,2880,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1453,"percent_change":229,"volume":1602,"transactions":9,"vwap":1601},"2025-12-17",300.66,300.89999,298,710,{"date":1604,"open":1236,"high":1222,"low":1605,"close":1606,"change":367,"percent_change":455,"volume":1607,"transactions":9,"vwap":1606},"2025-12-16",299,300.20001,7940,{"date":1609,"open":1185,"high":1610,"low":1554,"close":1611,"change":1612,"percent_change":289,"volume":1613,"transactions":9,"vwap":1611},"2025-12-15",301.70001,301.019989,1.32,770,{"date":1615,"open":1222,"high":1616,"low":1605,"close":1558,"change":1294,"percent_change":427,"volume":1617,"transactions":9,"vwap":1558},"2025-12-12",302,2020,{"date":1619,"open":1204,"high":1616,"low":1204,"close":1185,"change":1381,"percent_change":580,"volume":1620,"transactions":9,"vwap":1185},"2025-12-11",2570,{"date":1622,"open":1195,"high":1623,"low":1624,"close":1595,"change":1625,"percent_change":1026,"volume":1626,"transactions":9,"vwap":1595},"2025-12-10",300.64999,297.56,2.3,1500,{"date":1628,"open":1629,"high":1204,"low":1630,"close":1631,"change":101,"percent_change":1160,"volume":1431,"transactions":9,"vwap":1631},"2025-12-09",298.92999,297.60001,297.70001,{"date":1633,"open":1634,"high":1634,"low":1631,"close":1601,"change":1570,"percent_change":1537,"volume":1635,"transactions":9,"vwap":1601},"2025-12-08",300.29999,6300,{"date":1637,"open":1595,"high":1638,"low":1558,"close":1558,"change":300,"percent_change":72,"volume":1639,"transactions":9,"vwap":1558},"2025-12-05",301.60001,840,{"date":1641,"open":1642,"high":1634,"low":1643,"close":1643,"change":101,"percent_change":1160,"volume":1644,"transactions":9,"vwap":1643},"2025-12-04",299.85999,299.5,740,{"date":1646,"open":1606,"high":1647,"low":1204,"close":1553,"change":580,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1553},"2025-12-03",300.60001,0.12,950,{"date":1651,"open":1196,"high":1236,"low":1652,"close":1653,"change":1266,"percent_change":804,"volume":1654,"transactions":9,"vwap":1653},"2025-12-02",298.10001,299.42999,3180,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1454,"volume":1661,"transactions":9,"vwap":1659},"2025-12-01",299.60001,299.85001,298.64999,-2.14,2300,{"date":1663,"open":1605,"high":1664,"low":1605,"close":1665,"change":1666,"percent_change":1590,"volume":1667,"transactions":9,"vwap":1665},"2025-11-28",300.79999,300.79001,1.49,390,{"date":1669,"open":1601,"high":1204,"low":1601,"close":1203,"change":1338,"percent_change":321,"volume":1374,"transactions":9,"vwap":1203},"2025-11-26",{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1625,"percent_change":1266,"volume":1675,"transactions":9,"vwap":1673},"2025-11-25",295.60001,297.10001,293.60001,7510,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1584,"transactions":9,"vwap":1681},"2025-11-24",292.79999,295.10001,292.70001,294.79999,2.84,0.97,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-21",290.70001,293.29999,289.70001,291.95999,1.86,0.64,1540,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-20",295.76999,296.39999,290.10001,-2.8,-0.96,1900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1160,"percent_change":464,"volume":1707,"transactions":9,"vwap":1706},"2025-11-19",293,294.5,292.5,292.89999,6120,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1703,"change":1327,"percent_change":397,"volume":1713,"transactions":9,"vwap":1703},"2025-11-18",293.64999,294.39999,292.20001,1640,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-17",296.29999,293.040009,294.10001,-2,-0.68,3850,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1699,"percent_change":116,"volume":1728,"transactions":9,"vwap":1727},"2025-11-14",295.049988,297.5,294.89999,296.10001,1690,{"date":1730,"open":1595,"high":1595,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-13",297,297.059998,-4.25,-1.41,4590,{"date":1737,"open":1738,"high":1610,"low":1739,"close":1740,"change":682,"percent_change":212,"volume":1741,"transactions":9,"vwap":1740},"2025-11-12",301.37,301.049988,301.31,1660,{"date":1743,"open":1744,"high":1664,"low":1236,"close":1665,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1665},"2025-11-11",300.39999,0.46,0.15,650,{"date":1749,"open":1750,"high":1554,"low":1751,"close":1752,"change":1753,"percent_change":772,"volume":1141,"transactions":9,"vwap":1752},"2025-11-10",299.20001,298.5,300.32999,3.01,{"date":1755,"open":1756,"high":1630,"low":1757,"close":1758,"change":359,"percent_change":736,"volume":1759,"transactions":9,"vwap":1758},"2025-11-07",295.5,294.67999,297.32001,1240,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":229,"volume":1281,"transactions":9,"vwap":1765},"2025-11-06",298.29999,299.029999,296.47,296.76999,-2.19,{"date":1768,"open":1762,"high":1657,"low":1769,"close":1770,"change":1771,"percent_change":1225,"volume":1772,"transactions":9,"vwap":1770},"2025-11-05",297.29999,298.95999,1.13,5860,{"date":1774,"open":1775,"high":1204,"low":1630,"close":1776,"change":1777,"percent_change":81,"volume":1778,"transactions":9,"vwap":1776},"2025-11-04",297.89999,297.82999,-2.37,1960,{"date":1780,"open":1664,"high":1664,"low":1781,"close":1606,"change":1454,"percent_change":157,"volume":1782,"transactions":9,"vwap":1606},"2025-11-03",298.70001,750,{"date":1784,"open":1187,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":289,"volume":1584,"transactions":9,"vwap":1787},"2025-10-31",301.29999,300.029999,300.91,1.31,{"date":1790,"open":1595,"high":1791,"low":1657,"close":1657,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1657},"2025-10-30",301.97,-1.5,-0.5,1780,{"date":1796,"open":1428,"high":1428,"low":1185,"close":1185,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1185},"2025-10-29",-2.36,-0.78,860,{"date":1801,"open":1166,"high":1166,"low":1484,"close":1802,"change":1803,"percent_change":1571,"volume":1804,"transactions":9,"vwap":1802},"2025-10-28",303.45999,-1.71,640,{"date":1806,"open":1574,"high":1807,"low":1576,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-27",305.17001,1.97,0.65,2340,{"date":1812,"open":1813,"high":1576,"low":1212,"close":1212,"change":1190,"percent_change":1373,"volume":1661,"transactions":9,"vwap":1212},"2025-10-24",303.62,{"date":1815,"open":1185,"high":1229,"low":1553,"close":1546,"change":1373,"percent_change":300,"volume":1816,"transactions":9,"vwap":1546},"2025-10-23",5150,{"date":1818,"open":1610,"high":1589,"low":1781,"close":1664,"change":1819,"percent_change":269,"volume":1820,"transactions":9,"vwap":1664},"2025-10-22",-1.3,2530,{"date":1822,"open":1491,"high":1530,"low":1823,"close":1823,"change":1450,"percent_change":101,"volume":1824,"transactions":9,"vwap":1823},"2025-10-21",302.10001,6750,{"date":1826,"open":1638,"high":1492,"low":1638,"close":1492,"change":1827,"percent_change":174,"volume":1828,"transactions":9,"vwap":1492},"2025-10-20",3,16370,{"date":1830,"open":1750,"high":1744,"low":1196,"close":1595,"change":1112,"percent_change":1113,"volume":1831,"transactions":9,"vwap":1595},"2025-10-17",2910,{"date":1833,"open":1823,"high":1229,"low":1762,"close":1203,"change":1312,"percent_change":753,"volume":1834,"transactions":9,"vwap":1203},"2025-10-16",2190,{"date":1836,"open":1202,"high":1492,"low":1204,"close":1546,"change":1548,"percent_change":898,"volume":1837,"transactions":9,"vwap":1546},"2025-10-15",3130,{"date":1839,"open":1672,"high":1554,"low":1672,"close":1840,"change":1841,"percent_change":1842,"volume":1837,"transactions":9,"vwap":1840},"2025-10-14",299.37,1.28,0.43,{"date":1844,"open":1696,"high":1751,"low":1696,"close":1845,"change":1846,"percent_change":1487,"volume":1847,"transactions":9,"vwap":1845},"2025-10-13",298.089996,3.57,1870,{"date":1849,"open":1664,"high":1664,"low":1850,"close":1850,"change":1851,"percent_change":1238,"volume":1852,"transactions":9,"vwap":1850},"2025-10-10",294.51999,-4.92,1220,{"date":1854,"open":1785,"high":1785,"low":1750,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-09",299.44,-1.56,-0.52,2450,{"date":1860,"open":1657,"high":1638,"low":1861,"close":1187,"change":1788,"percent_change":289,"volume":1862,"transactions":9,"vwap":1187},"2025-10-08",299.48001,4010,{"date":1864,"open":1787,"high":1589,"low":1865,"close":1866,"change":1206,"percent_change":839,"volume":1274,"transactions":9,"vwap":1866},"2025-10-07",299.54999,299.69,{"date":1868,"open":1600,"high":1638,"low":1595,"close":1869,"change":1416,"percent_change":359,"volume":1804,"transactions":9,"vwap":1869},"2025-10-06",300.94,{"date":1871,"open":1744,"high":1563,"low":1872,"close":1203,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1203},"2025-10-03",298.79999,0.24,0.08,2860,{"date":1877,"open":1554,"high":1554,"low":1878,"close":1879,"change":280,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-02",298.25,299.059998,-0.2,2930,{"date":1883,"open":1781,"high":1634,"low":1781,"close":1884,"change":269,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-01",299.67001,-0.14,1520,{"date":1888,"open":1652,"high":1594,"low":1889,"close":1594,"change":1373,"percent_change":300,"volume":1890,"transactions":9,"vwap":1594},"2025-09-30",297.60999,1380,{"date":1892,"open":1750,"high":1657,"low":1751,"close":1643,"change":1893,"percent_change":300,"volume":1894,"transactions":9,"vwap":1643},"2025-09-29",0.61,1890,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1799,"transactions":9,"vwap":1899},"2025-09-26",297.20001,299.29001,298.89001,2.79,0.94,{"date":1903,"open":1904,"high":1630,"low":1905,"close":1727,"change":1312,"percent_change":753,"volume":29,"transactions":9,"vwap":1727},"2025-09-25",296.72,295.82001,{"date":1907,"open":1235,"high":1908,"low":1769,"close":1909,"change":1450,"percent_change":101,"volume":1910,"transactions":9,"vwap":1909},"2025-09-24",299.17001,298.20001,630,{"date":1912,"open":1913,"high":1236,"low":1914,"close":1915,"change":101,"percent_change":1160,"volume":1916,"transactions":9,"vwap":1915},"2025-09-23",299.82001,298.049988,299.10001,1310,{"date":1918,"open":1725,"high":1643,"low":1725,"close":1204,"change":1190,"percent_change":1373,"volume":1252,"transactions":9,"vwap":1204},"2025-09-22",{"date":1920,"open":1195,"high":1921,"low":1922,"close":1630,"change":1923,"percent_change":1287,"volume":1924,"transactions":9,"vwap":1630},"2025-09-19",298.14999,296.70001,0.9,1180,{"date":1926,"open":1657,"high":1657,"low":1927,"close":1922,"change":1809,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1922},"2025-09-18",296.31,0.22,3770,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":340,"volume":1936,"transactions":9,"vwap":1934},"2025-09-17",296.95999,295.70001,296.049988,0.05,620,{"date":1938,"open":1897,"high":1897,"low":1933,"close":1939,"change":1570,"percent_change":1537,"volume":175,"transactions":9,"vwap":1939},"2025-09-16",296,{"date":1941,"open":1942,"high":1195,"low":1943,"close":1631,"change":1299,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1631},"2025-09-15",297.48999,296.45999,0.57,890,{"date":1947,"open":1679,"high":1922,"low":1948,"close":1939,"change":1112,"percent_change":1873,"volume":1949,"transactions":9,"vwap":1939},"2025-09-12",295.079987,1230,{"date":1951,"open":1712,"high":1933,"low":1712,"close":1952,"change":1953,"percent_change":88,"volume":1954,"transactions":9,"vwap":1952},"2025-09-11",295.29999,2.67,850,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":190,"volume":1962,"transactions":9,"vwap":1960},"2025-09-10",292.10001,293.51999,291.79999,292.63,1.23,2290,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1793,"percent_change":764,"volume":1968,"transactions":9,"vwap":1967},"2025-09-09",290.54999,291.85001,291.39999,800,{"date":1970,"open":1971,"high":1678,"low":1972,"close":1973,"change":1468,"percent_change":1019,"volume":1473,"transactions":9,"vwap":1973},"2025-09-08",291.10001,290.5,291.89999,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1450,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-05",292.85001,293.38,289.79999,290.60001,-0.31,1580,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1147,"transactions":9,"vwap":1987},"2025-09-04",289.39999,291.70001,287.20001,291.5,2.7,0.93,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1923,"percent_change":408,"volume":1626,"transactions":9,"vwap":1995},"2025-09-03",288.5,289.67001,287.39999,288.79999,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1327,"percent_change":2002,"volume":1804,"transactions":9,"vwap":2001},"2025-09-02",286.89999,288.089996,286.79999,287.89999,-0.38,{"date":2004,"open":1978,"high":2005,"low":2006,"close":2007,"change":1792,"percent_change":1857,"volume":2008,"transactions":9,"vwap":2007},"2025-08-29",290.049988,288.70001,289,3700,{"date":2010,"open":2011,"high":2012,"low":1688,"close":1972,"change":857,"percent_change":2013,"volume":1639,"transactions":9,"vwap":1972},"2025-08-28",290.14999,290.89999,0.28,{"date":2015,"open":2016,"high":2017,"low":2016,"close":1688,"change":1343,"percent_change":1885,"volume":2018,"transactions":9,"vwap":1688},"2025-08-27",289.23999,290.29999,1070,{"date":2020,"open":2021,"high":1697,"low":2001,"close":1697,"change":1299,"percent_change":572,"volume":1274,"transactions":9,"vwap":1697},"2025-08-26",288,{"date":2023,"open":2024,"high":1688,"low":2025,"close":2025,"change":1206,"percent_change":269,"volume":29,"transactions":9,"vwap":2025},"2025-08-25",289.5,288.39999,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":1387,"transactions":9,"vwap":2030},"2025-08-22",286.20001,290.48999,289.64999,4.22,1.48,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1464,"transactions":9,"vwap":2038},"2025-08-21",285.89999,286.79001,284.89999,285.42999,-1.78,-0.62,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":454,"percent_change":464,"volume":2046,"transactions":9,"vwap":2045},"2025-08-20",287.70001,285.79999,287.20999,2590,{"date":2048,"open":2021,"high":2021,"low":2049,"close":2050,"change":101,"percent_change":1160,"volume":2051,"transactions":9,"vwap":2050},"2025-08-19",286.75,287.29999,2200,{"date":2053,"open":2054,"high":2021,"low":2055,"close":2056,"change":2057,"percent_change":1061,"volume":1799,"transactions":9,"vwap":2056},"2025-08-18",287.79999,287.5,287.60001,-0.19,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":23,"volume":2064,"transactions":9,"vwap":2062},"2025-08-15",288.34,288.41,287.79001,-1.31,960,{"date":2066,"open":1995,"high":2067,"low":1992,"close":2068,"change":1450,"percent_change":1980,"volume":1924,"transactions":9,"vwap":2068},"2025-08-14",289.20001,289.10001,{"date":2070,"open":2007,"high":2071,"low":2006,"close":2071,"change":2072,"percent_change":495,"volume":2073,"transactions":9,"vwap":2071},"2025-08-13",290,1.79,1020,{"date":2075,"open":1998,"high":2025,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":1398,"transactions":9,"vwap":2077},"2025-08-12",286.53,288.20999,2.51,0.88,{"date":2081,"open":2082,"high":2000,"low":2082,"close":2083,"change":1343,"percent_change":1885,"volume":2084,"transactions":9,"vwap":2083},"2025-08-11",285.60001,285.70001,2650,{"date":2086,"open":2087,"high":2000,"low":2035,"close":2088,"change":1373,"percent_change":1479,"volume":2089,"transactions":9,"vwap":2088},"2025-08-08",286.70001,286.10001,730,{"date":2091,"open":2000,"high":2000,"low":2037,"close":2092,"change":1160,"percent_change":2093,"volume":1644,"transactions":9,"vwap":2092},"2025-08-07",285.5,-0.04,{"date":2095,"open":2096,"high":2035,"low":2096,"close":2082,"change":174,"percent_change":617,"volume":2097,"transactions":9,"vwap":2082},"2025-08-06",284.5,2500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1272,"percent_change":150,"volume":1404,"transactions":9,"vwap":2103},"2025-08-05",285.29999,286.049988,284.29999,284.60001,{"date":2105,"open":2106,"high":2035,"low":2106,"close":2082,"change":1338,"percent_change":1266,"volume":2107,"transactions":9,"vwap":2082},"2025-08-04",284.10001,1010,{"date":2109,"open":2110,"high":2106,"low":2111,"close":2112,"change":2113,"percent_change":1857,"volume":2114,"transactions":9,"vwap":2112},"2025-08-01",283.29999,282.29999,283.39999,-1.47,2440,{"date":2116,"open":2117,"high":2000,"low":2118,"close":2118,"change":229,"percent_change":1244,"volume":2119,"transactions":9,"vwap":2118},"2025-07-31",286.39001,284.87,470,{"date":2121,"open":2122,"high":2056,"low":2082,"close":2082,"change":2123,"percent_change":2124,"volume":1360,"transactions":9,"vwap":2082},"2025-07-30",287,-1.35,-0.47,{"date":2126,"open":1994,"high":1994,"low":2127,"close":2128,"change":746,"percent_change":145,"volume":2129,"transactions":9,"vwap":2128},"2025-07-29",286.5,286.95001,980,{"date":2131,"open":1995,"high":1995,"low":2127,"close":2122,"change":1294,"percent_change":723,"volume":1320,"transactions":9,"vwap":2122},"2025-07-28",{"date":2133,"open":2043,"high":1992,"low":2134,"close":2025,"change":1287,"percent_change":992,"volume":1300,"transactions":9,"vwap":2025},"2025-07-25",287.42999,{"date":2136,"open":2137,"high":2007,"low":2138,"close":2138,"change":1343,"percent_change":1885,"volume":1981,"transactions":9,"vwap":2138},"2025-07-24",288.20001,288.10001,{"date":2140,"open":1992,"high":1995,"low":2137,"close":1992,"change":857,"percent_change":2013,"volume":2141,"transactions":9,"vwap":1992},"2025-07-23",2110,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2043,"change":2146,"percent_change":2147,"volume":1198,"transactions":9,"vwap":2043},"2025-07-22",285.20001,287.75,2.07,0.72,{"date":2149,"open":2150,"high":2000,"low":2151,"close":2151,"change":111,"percent_change":260,"volume":2152,"transactions":9,"vwap":2151},"2025-07-21",286.48001,285.63,3660,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2103,"change":1287,"percent_change":616,"volume":2157,"transactions":9,"vwap":2103},"2025-07-18",283.89999,285,1430,{"date":2159,"open":2110,"high":2102,"low":2160,"close":2102,"change":2161,"percent_change":873,"volume":1782,"transactions":9,"vwap":2102},"2025-07-17",282.92001,1.57,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":772,"percent_change":260,"volume":1161,"transactions":9,"vwap":2167},"2025-07-16",282.20001,282.85001,280.79001,282.73001,{"date":2169,"open":2112,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-15",284,281.72,-2.68,-0.94,1440,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2180,"percent_change":190,"volume":1391,"transactions":9,"vwap":2179},"2025-07-14",282.89999,284.64999,284.39999,1.2,{"date":2182,"open":2183,"high":2155,"low":2184,"close":2185,"change":2186,"percent_change":23,"volume":2073,"transactions":9,"vwap":2185},"2025-07-11",283.5,282.70001,283.20001,-1.28,{"date":2188,"open":2189,"high":2037,"low":2189,"close":2190,"change":2191,"percent_change":572,"volume":2192,"transactions":9,"vwap":2190},"2025-07-10",283,284.48001,1.68,1620,{"date":2194,"open":2195,"high":2185,"low":2196,"close":2197,"change":1590,"percent_change":946,"volume":2198,"transactions":9,"vwap":2197},"2025-07-09",282.26001,281.60001,282.79999,4920,{"date":2200,"open":2183,"high":2183,"low":2201,"close":2111,"change":1294,"percent_change":723,"volume":2202,"transactions":9,"vwap":2111},"2025-07-08",281.10001,2460,{"date":2204,"open":2205,"high":2102,"low":2206,"close":2207,"change":2208,"percent_change":1571,"volume":2209,"transactions":9,"vwap":2207},"2025-07-07",283.60001,282.64999,283.70001,-1.6,2420,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2100,"change":2180,"percent_change":190,"volume":2215,"transactions":9,"vwap":2100},"2025-07-03",284.20001,285.48999,283.73001,1350,{"date":2217,"open":2096,"high":2096,"low":2218,"close":2106,"change":2219,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2106},"2025-07-02",282.60001,0,30380,{"date":2222,"open":2189,"high":2179,"low":2223,"close":2106,"change":2224,"percent_change":1809,"volume":1418,"transactions":9,"vwap":2106},"2025-07-01",281.95001,1.83,{"date":2226,"open":2227,"high":2189,"low":2228,"close":2229,"change":2230,"percent_change":1026,"volume":2231,"transactions":9,"vwap":2229},"2025-06-30",281.20001,280.60001,282.26999,2.17,3670,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2208,"percent_change":1537,"volume":1847,"transactions":9,"vwap":2237},"2025-06-27",280.79999,281.5,279.70001,280.10001,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2180,"percent_change":1842,"volume":1644,"transactions":9,"vwap":2241},"2025-06-26",277.84,281.70001,{"date":2243,"open":2197,"high":2197,"low":2244,"close":2245,"change":1453,"percent_change":1798,"volume":2246,"transactions":9,"vwap":2245},"2025-06-25",279.79999,280.5,3370,{"date":2248,"open":2249,"high":2177,"low":2245,"close":2184,"change":2180,"percent_change":1842,"volume":1858,"transactions":9,"vwap":2184},"2025-06-24",281.79999,{"date":2251,"open":2252,"high":2235,"low":2252,"close":2235,"change":1827,"percent_change":2253,"volume":1661,"transactions":9,"vwap":2235},"2025-06-23",278.79999,1.08,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1287,"percent_change":616,"volume":2260,"transactions":9,"vwap":2259},"2025-06-20",279.20001,279.29999,277.60001,278.5,2090,{"date":2262,"open":2263,"high":2264,"low":2258,"close":2265,"change":2219,"percent_change":2219,"volume":2266,"transactions":9,"vwap":2265},"2025-06-18",279,279.60001,278.20001,510,{"date":2268,"open":2256,"high":2256,"low":2269,"close":2265,"change":1792,"percent_change":2270,"volume":1782,"transactions":9,"vwap":2265},"2025-06-17",277.39999,-0.54,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2236,"change":857,"percent_change":1169,"volume":2275,"transactions":9,"vwap":2236},"2025-06-16",279.39999,281,1400,{"date":2277,"open":2257,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":367,"volume":2282,"transactions":9,"vwap":2280},"2025-06-13",280,277.5,278.89999,-2.3,2600,{"date":2284,"open":2236,"high":2227,"low":2236,"close":2227,"change":1923,"percent_change":548,"volume":2285,"transactions":9,"vwap":2227},"2025-06-12",3420,{"date":2287,"open":2228,"high":2288,"low":2289,"close":2290,"change":1343,"percent_change":1885,"volume":2064,"transactions":9,"vwap":2290},"2025-06-11",281.29999,279.14001,280.29999,{"date":2292,"open":2273,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":668,"volume":2296,"transactions":9,"vwap":2293},"2025-06-10",280.70001,279.029999,1.5,430,{"date":2298,"open":2299,"high":2236,"low":2300,"close":2256,"change":1880,"percent_change":1061,"volume":2301,"transactions":9,"vwap":2256},"2025-06-09",279.5,278.29999,810,{"date":2303,"open":2278,"high":2278,"low":2304,"close":2273,"change":1381,"percent_change":28,"volume":1886,"transactions":9,"vwap":2273},"2025-06-06",278.10001,{"date":2306,"open":2257,"high":2264,"low":2279,"close":2300,"change":2208,"percent_change":1537,"volume":1759,"transactions":9,"vwap":2300},"2025-06-05",{"date":2308,"open":2264,"high":2234,"low":2309,"close":2310,"change":101,"percent_change":484,"volume":2311,"transactions":9,"vwap":2310},"2025-06-04",278.82001,279.89999,1170,{"date":2313,"open":2274,"high":2274,"low":2314,"close":2315,"change":1160,"percent_change":2093,"volume":2316,"transactions":9,"vwap":2315},"2025-06-03",278.70001,280.20001,2350,{"date":2318,"open":2263,"high":2290,"low":2319,"close":2290,"change":857,"percent_change":1169,"volume":1591,"transactions":9,"vwap":2290},"2025-06-02",277.10001,{"date":2321,"open":2322,"high":2299,"low":2323,"close":2299,"change":1112,"percent_change":856,"volume":1692,"transactions":9,"vwap":2299},"2025-05-30",278.14999,277.66,{"date":2325,"open":2265,"high":2252,"low":2326,"close":2252,"change":1923,"percent_change":548,"volume":2327,"transactions":9,"vwap":2252},"2025-05-29",276.72,1670,{"date":2329,"open":2257,"high":2257,"low":2279,"close":2330,"change":1294,"percent_change":1793,"volume":1510,"transactions":9,"vwap":2330},"2025-05-28",277.89999,{"date":2332,"open":2333,"high":2257,"low":2334,"close":2257,"change":2335,"percent_change":1367,"volume":2336,"transactions":9,"vwap":2257},"2025-05-27",277.70001,276.98999,3.2,2120,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":1590,"percent_change":946,"volume":2342,"transactions":9,"vwap":2341},"2025-05-23",274,276.60001,276.10001,12110,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1197,"percent_change":240,"volume":1584,"transactions":9,"vwap":2348},"2025-05-22",275.5,276.049988,274.60001,275.60001,{"date":2350,"open":2263,"high":2257,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-05-21",275.79999,276.39999,-4,-1.43,3000,{"date":2357,"open":2236,"high":2358,"low":2359,"close":2360,"change":1923,"percent_change":548,"volume":1360,"transactions":9,"vwap":2360},"2025-05-20",280.59,279.23999,280.39999,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2299,"change":523,"percent_change":2219,"volume":1219,"transactions":9,"vwap":2299},"2025-05-19",276.54001,279.81,{"date":2366,"open":2367,"high":2236,"low":2367,"close":2368,"change":2369,"percent_change":1944,"volume":1847,"transactions":9,"vwap":2368},"2025-05-16",276.54999,279.48999,1.59,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2330,"change":1988,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2330},"2025-05-15",274.39999,278,0.98,1790,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":101,"percent_change":484,"volume":2381,"transactions":9,"vwap":2380},"2025-05-14",275.89999,273.79999,275.20001,3480,{"date":2383,"open":2384,"high":2352,"low":2385,"close":2345,"change":753,"percent_change":162,"volume":2386,"transactions":9,"vwap":2345},"2025-05-13",276,275.39999,3500,{"date":2388,"open":2265,"high":2265,"low":2389,"close":2390,"change":2078,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-12",274.81,276.20001,0.92,10850,{"date":2394,"open":2380,"high":2380,"low":2395,"close":2396,"change":484,"percent_change":2093,"volume":1510,"transactions":9,"vwap":2396},"2025-05-09",273.20001,273.69,{"date":2398,"open":2385,"high":2348,"low":2399,"close":2379,"change":2400,"percent_change":38,"volume":2401,"transactions":9,"vwap":2379},"2025-05-08",273.60001,-0.6,30860,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2372,"change":1112,"percent_change":804,"volume":1274,"transactions":9,"vwap":2372},"2025-05-07",275.29999,275.44,273.01001,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":300,"percent_change":72,"volume":2413,"transactions":9,"vwap":2412},"2025-05-06",272.29999,274.44,272.20001,273.70001,1130,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1160,"percent_change":2093,"volume":1141,"transactions":9,"vwap":2419},"2025-05-05",272.60001,273.92999,271.54001,273.5,{"date":2421,"open":2399,"high":2422,"low":2423,"close":2399,"change":1988,"percent_change":174,"volume":2424,"transactions":9,"vwap":2399},"2025-05-02",274.70001,272.79999,33210,{"date":2426,"open":2427,"high":2416,"low":2428,"close":2429,"change":1160,"percent_change":2093,"volume":1962,"transactions":9,"vwap":2429},"2025-05-01",272,270.60001,270.89999,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":548,"percent_change":1648,"volume":1360,"transactions":9,"vwap":2433},"2025-04-30",268,271,266.28,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1417,"volume":2442,"transactions":9,"vwap":2440},"2025-04-29",268.70001,270.70001,268.029999,270.67999,1.44,4990,{"date":2444,"open":2432,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1590,"volume":2449,"transactions":9,"vwap":2447},"2025-04-28",269.39999,267.10001,269.23999,1.34,2220,{"date":180,"open":2451,"high":2451,"low":2452,"close":2453,"change":753,"percent_change":1244,"volume":2454,"transactions":9,"vwap":2453},268.60001,265.91,267.89999,7690]