[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TECB":3,"homepage-market-summary":30,"stock-historical-TECB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TECB","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},"iShares U.S. Tech Breakthrough Multisector ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2641,0.210956,"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},79.88,79.69,79.97,79.62,80.26,-0.38,-0.47,12198.799511,80.615,53.33,13274.038877374502,97.3,1693,{"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":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},49.106,14394,5253983.758221,60.4,"2025-04-25",[183,186,194,203,213,222,231,239,250,258,267,278,287,297,306,317,326,336,346,357,368,378,388,398,406,416,426,437,447,456,466,475,483,493,501,509,519,528,536,544,553,563,572,581,590,599,609,619,628,638,647,658,668,677,688,697,708,718,728,737,748,759,768,776,783,791,799,807,815,822,829,838,845,853,860,868,873,878,886,894,901,910,918,925,932,939,946,953,961,968,976,983,990,997,1004,1011,1018,1024,1032,1039,1046,1053,1061,1068,1076,1082,1091,1099,1107,1115,1122,1131,1139,1147,1155,1164,1172,1177,1185,1193,1202,1209,1217,1224,1232,1240,1246,1254,1261,1268,1275,1281,1289,1295,1302,1309,1317,1325,1333,1339,1345,1351,1359,1366,1372,1379,1387,1395,1403,1410,1418,1425,1433,1440,1445,1453,1461,1467,1474,1480,1485,1491,1498,1504,1509,1513,1520,1525,1530,1537,1544,1551,1556,1562,1568,1576,1583,1589,1594,1599,1604,1611,1618,1622,1629,1636,1641,1648,1655,1661,1668,1674,1680,1685,1691,1697,1704,1710,1716,1722,1730,1737,1746,1752,1756,1763,1770,1774,1777,1784,1790,1794,1799,1805,1812,1817,1822,1827,1832,1838,1845,1852,1859,1866,1873,1879,1885,1891,1897,1902,1907,1911,1917,1923,1929,1937,1942,1948,1955,1962,1970,1975,1981,1985,1993,1998,2003,2010,2012,2019,2025,2032,2037,2041,2046,2053,2059,2065,2070,2076,2083,2088,2093,2097,2102,2106,2112,2119,2123,2127,2132,2137,2142,2148,2154,2159,2166,2173,2179,2185,2190,2194,2200,2205,2212,2220,2224,2230,2236,2243,2248,2252,2257,2263,2271,2275,2278,2284,2291,2295,2303,2308,2316,2322,2329,2333,2339,2343,2347,2352,2355,2360,2365,2370,2374,2380,2384,2388,2393,2398,2404,2408,2412,2417,2424,2432,2440,2447,2452,2458,2462,2470,2473,2480,2485,2492,2498,2505,2511,2517,2524,2531,2535,2541,2548,2555,2562,2569,2576,2581,2587,2593,2598,2605,2613,2620,2626,2632,2639,2644,2651,2660,2668,2675,2680],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},123,79.8864,{"date":187,"open":188,"high":25,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",80.41,0.38,0.48,10408.312312,145,80.406,{"date":195,"open":196,"high":197,"low":196,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",79.75,80.08,0.52,0.66,12730.409686,174,79.9488,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",79.79,79.29,79.36,0.43,0.54,5485.898499,144,79.424,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",79.31,78.6,78.93,0,6761.289867,176,78.9298,{"date":223,"open":224,"high":225,"low":224,"close":217,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",78.82,79.321,0.2,0.25,7292.414977,151,79.1627,{"date":232,"open":217,"high":217,"low":233,"close":234,"change":72,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",78.43,78.73,0.09,5712.040399,146,78.6228,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",78.87,78.98,78.1,78.66,-0.81,-1.02,10289.353604,203,78.7285,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":23,"volume":255,"transactions":256,"vwap":257},"2026-09-25",79.94,79.47,-0.3719,9343.620073,181,79.6756,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":189,"volume":264,"transactions":265,"vwap":266},"2026-09-24",79.07,79.95,79.8419,0.3019,12858.954575,204,79.6695,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",79.6,79.7,79.26,79.54,-0.0315,-0.04,23232.312548,185,79.4428,{"date":279,"open":207,"high":280,"low":281,"close":282,"change":283,"percent_change":226,"volume":284,"transactions":285,"vwap":286},"2026-09-22",79.6499,79.35,79.5715,0.162,31098.677687,211,79.4161,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",77.76,79.44,79.4095,2.5195,3.28,8438.973307,281,78.9179,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":150,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",76.71,76.89,76.52,-0.45,8342.57611,197,76.7325,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",76.94,77.38,76.795,77.24,1.2667,1.67,5364.587225,156,77.2092,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":184,"vwap":325},"2026-09-16",76.4,76.63,75.9733,-0.1767,-0.23,5854.63426,76.4598,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":150,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",76.31,76.435,76.03,76.15,-0.46,8788.395472,165,76.2468,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",75.09,76.791,76.5,1.0871,1.44,5691.814971,161,76.3038,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",75.46,75.53,75.37,75.4129,0.6261,0.84,3920.04963,99,75.47,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",74.665,75.14,74.6,74.7868,-0.7282,-0.96,7623.185782,137,74.8542,{"date":369,"open":370,"high":371,"low":348,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",75.57,75.635,75.515,-0.125,-0.17,7499.564746,141,75.563,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",75.341,75.738,75.64,-0.33,-0.43,4127.912285,140,75.6497,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":116,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",76.09,76.21,75.855,75.97,-0.42,5592.56403,130,75.9991,{"date":399,"open":349,"high":400,"low":349,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":237,"vwap":405},"2026-09-03",76.443433,76.29,1.2266,1.63,8511.567706,76.234,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":192,"vwap":415},"2026-09-02",75.01,75.2471,74.87,75.0634,-0.2066,-0.27,7927.313465,74.9946,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",75.54,75.17,75.27,-1.22,-1.59,9236.52149,186,75.3143,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",76.02,76.57,75.91,76.49,0.27,0.35,10131.020647,262,76.357,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":245,"volume":444,"transactions":445,"vwap":446},"2026-08-28",76.42,76.46,76.16,76.22,-0.62,7413.423874,149,76.2544,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",75.82,76.84,1.9374,2.59,5649.984855,172,76.62,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",74.25,74.96,74.9026,0.0767,0.1,5215.232505,138,74.7193,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":396,"vwap":474},"2026-08-25",74.69,74.88,74.8259,0.4663,0.63,7129.646917,74.7565,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":167,"volume":481,"transactions":334,"vwap":482},"2026-08-24",74.52,73.945,74.3596,-0.5204,7383.586651,74.4113,{"date":484,"open":485,"high":486,"low":487,"close":469,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",74.7,74.9714,74.64,0.6146,0.83,6799.400863,152,74.8583,{"date":494,"open":469,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":184,"vwap":500},"2026-08-20",74.98,74.2654,-0.9946,-1.32,5020.193271,74.556,{"date":502,"open":469,"high":350,"low":469,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",75.26,1.0611,1.43,19350.403362,274,75.2052,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",74.23,74.42,74.1989,-0.6795,-0.91,5795.31022,136,74.2937,{"date":520,"open":521,"high":521,"low":410,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",75.55,74.8784,-0.6031,-0.8,10357.973386,235,75.0461,{"date":529,"open":530,"high":530,"low":356,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":491,"vwap":535},"2026-08-14",76.12,75.4815,-0.4185,-0.55,8787.2722,75.5074,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":276,"vwap":543},"2026-08-13",74.81,75.9,1.41,1.89,7616.586713,75.473,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":235,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",74.77,74.36,74.49,0.12,10888.660075,188,74.5409,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":413,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",74.706126,74.73,74.395,74.4,-0.36,10777.624519,171,74.5276,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":353,"volume":569,"transactions":570,"vwap":571},"2026-08-10",73.94,74.82,74.67,0.62,7650.939514,192,74.6346,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":315,"vwap":580},"2026-08-07",73.86,74.05,73.69,1.06,1.45,7369.669589,73.8159,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":559,"percent_change":587,"volume":588,"transactions":192,"vwap":589},"2026-08-06",72.82,73.08,72.79,72.99,-0.49,8897.744,72.9045,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",74.51,73.35,-0.64,-0.86,13756.64024,183,73.8424,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",72.72,74.125,73.99,2.528,3.54,7591.183826,158,73.8017,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",70.32,71.57,71.462,1.3314,1.9,5667.270052,159,71.2346,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":88,"volume":626,"transactions":396,"vwap":627},"2026-07-31",69.845,70.19,69.31,70.1306,0.6306,5024.2421,69.826,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",68.27,69.5199,69.5,1.7,2.51,9374.348876,155,69.0642,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":81,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",68.53,69.24,67.8,-1.15,4123.845603,122,68.3714,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",68,68.98,67.87,68.59,-0.18,-0.26,18808.4756,193,68.6588,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":208,"volume":665,"transactions":666,"vwap":667},"2026-07-27",69.37,69.53,68.6359,68.77,0.2923,5810.146268,169,68.9667,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":666,"vwap":676},"2026-07-24",68.85,69.0948,68.4777,-0.2522,-0.37,4839.566741,68.871,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",69.28,69.29,68.51,68.7299,-1.2301,-1.76,4769.674771,148,68.8011,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":81,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",70.36,70.4709,69.96,-1.12,9179.88094,157,70.1495,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",70.675,70.77,70.665,70.75,0.68,0.97,3706.160488,111,70.7057,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",70.38,70.94,70.07,-0.05,-0.07,9604.157267,199,70.5986,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",69.59,70.67,70.12,-0.93,-1.31,12018.937397,190,70.1187,{"date":729,"open":730,"high":730,"low":700,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",71.45,71.05,-0.76,-1.06,23402.692136,173,71.0891,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",72.3,72.45,71.49,71.81,-0.0712,-0.1,10549.336433,170,71.775,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",71.51,72.01,71.43,71.8812,0.4312,0.6,10463.067565,147,71.8679,{"date":760,"open":761,"high":762,"low":763,"close":730,"change":764,"percent_change":765,"volume":766,"transactions":491,"vwap":767},"2026-07-13",71.64,71.99,71.2744,-0.662,-0.92,6327.71454,71.5352,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":23,"volume":775,"transactions":9,"vwap":773},"2026-07-10",72.51,72.53,71.63,72.112,-0.338,9900,{"date":777,"open":778,"high":779,"low":778,"close":740,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":740},"2026-07-09",71.35,72.47,1.12,1.57,10900,{"date":784,"open":785,"high":778,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",71.099998,70.83,71.33,-0.51,-0.71,9200,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",71.67,72.291,71.84,-1.005,-1.38,7700,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",72.080002,73.071999,72.845,1.075,1.5,16800,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",72.39,71.58,71.77,-0.139,-0.19,8300,{"date":816,"open":761,"high":817,"low":761,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",72.421,71.909,0.159,0.22,9600,{"date":823,"open":824,"high":795,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",70.62,71.75,0.915,1.29,12000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",70.080002,70.88,69.718,70.835,1.455,2.1,6400,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":820,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-26",68.58,69.85,69.38,0.32,11800,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",69.605,69.091003,69.16,0.095,0.14,6600,{"date":854,"open":720,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":837,"transactions":9,"vwap":857},"2026-06-24",69.741,68.86,69.065002,-0.544,-0.78,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",69.25,70.105,69.609,-1.231,-1.74,7300,{"date":869,"open":870,"high":871,"low":824,"close":872,"change":587,"percent_change":167,"volume":798,"transactions":9,"vwap":872},"2026-06-22",71.36,71.845,70.84,{"date":874,"open":875,"high":787,"low":721,"close":787,"change":578,"percent_change":876,"volume":877,"transactions":9,"vwap":787},"2026-06-18",70.79,2.07,16000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":95,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-17",70.91,71.040001,69.86,69.88,-1.09,18300,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",71.912,71.93,70.65,-1.19,-1.66,8200,{"date":895,"open":730,"high":896,"low":897,"close":795,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":795},"2026-06-15",72.065002,71.225,1.823,2.6,11500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",69.61,70.315,69.4,70.016998,0.555,0.8,15800,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-06-11",68.019997,69.462,67.9,1.648,2.43,20400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":422,"volume":775,"transactions":9,"vwap":923},"2026-06-10",69.029999,69.040001,67.74,67.814,-1.098,{"date":926,"open":611,"high":611,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",67.44,68.912,-1.037,-1.48,12400,{"date":933,"open":934,"high":935,"low":841,"close":936,"change":937,"percent_change":198,"volume":938,"transactions":9,"vwap":936},"2026-06-08",70.42,70.655,69.949,0.359,10000,{"date":940,"open":941,"high":941,"low":942,"close":720,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":720},"2026-06-05",71.66,69.41,-3.39,-4.65,12200,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":851,"volume":952,"transactions":9,"vwap":950},"2026-06-04",72.040001,73.2,72.98,0.105,9000,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",73.32,72.58,72.875,-0.658,-0.89,7900,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":245,"volume":967,"transactions":9,"vwap":964},"2026-06-02",73.31,73.533,73.059998,-0.599,18000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":900,"transactions":9,"vwap":973},"2026-06-01",73.47,74.284,73.040001,74.132,0.762,1.04,{"date":977,"open":809,"high":978,"low":809,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",73.4,73.37,1.42,1.97,11200,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":827,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-28",70.85,72,71.95,1.83,240800,{"date":991,"open":992,"high":992,"low":934,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-27",70.9,70.66,-0.67,-0.94,21500,{"date":998,"open":999,"high":1000,"low":999,"close":787,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":787},"2026-05-26",71.010002,71.34,0.82,1.16,17900,{"date":1005,"open":722,"high":1006,"low":722,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-22",70.71,70.51,0.945,1.36,9500,{"date":1012,"open":652,"high":1013,"low":652,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",69.6,69.565,0.367,0.53,6800,{"date":1019,"open":649,"high":1020,"low":649,"close":1021,"change":1022,"percent_change":1023,"volume":821,"transactions":9,"vwap":1021},"2026-05-20",69.2,69.198,1.3,1.91,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":167,"volume":1031,"transactions":9,"vwap":1029},"2026-05-19",68.010002,68.43,67.81,67.898,-0.474,6200,{"date":1033,"open":1034,"high":1035,"low":1028,"close":1036,"change":1037,"percent_change":843,"volume":1038,"transactions":9,"vwap":1036},"2026-05-18",68.13,68.47,68.372,0.219,10200,{"date":1040,"open":1041,"high":1042,"low":651,"close":1043,"change":1044,"percent_change":733,"volume":1045,"transactions":9,"vwap":1043},"2026-05-15",67.95,68.35,68.153,-0.727,17800,{"date":1047,"open":1035,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":982,"transactions":9,"vwap":1050},"2026-05-14",69.061996,68.24,68.88,0.268,0.39,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":568,"volume":1060,"transactions":9,"vwap":1058},"2026-05-13",68.32,68.73,67.895,68.612,0.426,13900,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":938,"transactions":9,"vwap":1065},"2026-05-12",68.64,67.64,68.186,-0.855,-1.24,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-11",68.79,69.12,69.041,0.255,0.37,18400,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":837,"transactions":9,"vwap":1079},"2026-05-08",67.3,68.786,1.636,2.44,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",67.089996,67.71,66.91,67.15,0.301,0.45,55800,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-06",66.11,66.87,66.849,1.397,2.13,17200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1002,"volume":1106,"transactions":9,"vwap":1104},"2026-05-05",65.13,65.515,65.050003,65.452,0.752,5500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":462,"volume":1114,"transactions":9,"vwap":1112},"2026-05-04",64.65,65.15,64.52,64.7,0.067,8500,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":909,"transactions":9,"vwap":1119},"2026-05-01",64.059998,64.711,64.633,0.93,1.46,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",63.43,63.75,62.855,63.703,0.423,0.67,16200,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-29",62.74,63.39,63.28,0.591,0.94,7600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":952,"transactions":9,"vwap":1144},"2026-04-28",62.6,62.92,62.47,62.689,-0.441,-0.7,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":744,"volume":1154,"transactions":9,"vwap":1152},"2026-04-27",63.11,63.26,63.09,63.13,-0.062,9700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-24",62.76,63.2,62.51,63.192,1.482,2.4,10700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1060,"transactions":9,"vwap":1169},"2026-04-23",61.9,62.251,61.23,61.71,-0.88,-1.41,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1002,"percent_change":541,"volume":1176,"transactions":9,"vwap":1175},"2026-04-22",62.060001,62.59,8400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":46,"volume":1184,"transactions":9,"vwap":1182},"2026-04-21",61.7,62.16,61.39,61.43,-0.13,15400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":744,"volume":1192,"transactions":9,"vwap":1190},"2026-04-20",61.53,61.73,61.33,61.56,-0.06,11400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-17",61.75,61.85,61.48,61.62,0.447,0.73,9400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1163,"transactions":9,"vwap":1205},"2026-04-16",60.97,61.173,60.9,0.733,1.21,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-15",59.75,60.49,60.44,0.89,1.49,11300,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1215,"volume":1223,"transactions":9,"vwap":1221},"2026-04-14",59,59.57,59.55,0.874,11900,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-13",57.2,58.68,58.676,1.456,2.54,10500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":106,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-10",57.265,57.37,57.17,57.22,-0.83,12300,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":162,"percent_change":384,"volume":1245,"transactions":9,"vwap":1244},"2026-04-09",57.86,57.255,57.7,8800,{"date":1247,"open":1248,"high":1249,"low":1244,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",58.45,58.48,57.95,1.28,2.26,12800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":227,"volume":1260,"transactions":9,"vwap":1257},"2026-04-07",56.24,56.67,55.7,0.141,14900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":782,"transactions":9,"vwap":1265},"2026-04-06",56.35,56.8,56.529,0.246,0.44,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":828,"transactions":9,"vwap":1271},"2026-04-02",55.099998,56.283,55.049999,0.343,0.61,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":489,"volume":938,"transactions":9,"vwap":1279},"2026-04-01",55.67,56.336,55.94,0.46,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":931,"transactions":9,"vwap":1286},"2026-03-31",54.55,55.495,54.29,55.48,1.87,3.49,{"date":1290,"open":1291,"high":1291,"low":26,"close":1292,"change":1293,"percent_change":323,"volume":1294,"transactions":9,"vwap":1292},"2026-03-30",54.19,53.61,-0.123,10300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":952,"transactions":9,"vwap":1299},"2026-03-27",54.66,54.72,53.733,-1.387,-2.52,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":364,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-26",55.51,55.75,55.12,-1.71,25300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1223,"transactions":9,"vwap":1314},"2026-03-25",56.099998,56.415,56.0050011,56.080002,0.5,0.9,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":364,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-24",55.56,55.928,55.508,55.58,-1.7,6100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1009,"volume":1332,"transactions":9,"vwap":1330},"2026-03-23",56.51,57,56.26,56.54,0.76,11100,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":246,"percent_change":1338,"volume":821,"transactions":9,"vwap":1337},"2026-03-20",56.65,55.54,55.78,-1.8,{"date":1340,"open":1341,"high":1328,"low":1342,"close":1264,"change":1343,"percent_change":851,"volume":1344,"transactions":9,"vwap":1264},"2026-03-19",56.19,56.185,0.08,12100,{"date":1346,"open":1347,"high":1235,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":821,"transactions":9,"vwap":1348},"2026-03-18",57.080002,56.72,-0.646,-1.13,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-17",57.31,57.63,57.366,0.186,0.33,10100,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1129,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-16",57.040001,57.44,57.18,1.19,13000,{"date":1367,"open":1226,"high":1368,"low":1369,"close":1327,"change":1370,"percent_change":95,"volume":1371,"transactions":9,"vwap":1327},"2026-03-13",57.39,56.42,-0.44,13600,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",57.54,56.95,-0.98,-1.69,18900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":462,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-11",58.029999,58.11,57.76,57.93,0.17,10400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":374,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-10",58.07,58.28,57.808,57.83,-0.29,23100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1214,"volume":1402,"transactions":9,"vwap":1400},"2026-03-09",56.97,58.09,56.78,58,0.51,22400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":246,"volume":1163,"transactions":9,"vwap":1408},"2026-03-06",57.51,57.75,57.21,57.49,-0.59,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":713,"volume":1417,"transactions":9,"vwap":1415},"2026-03-05",58.22,58.47,57.73,58.080002,-0.03,13700,{"date":1419,"open":1420,"high":1421,"low":1235,"close":1382,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1382},"2026-03-04",57.42,58.275,0.92,1.61,9800,{"date":1426,"open":1427,"high":1420,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-03",56.55,56,57.19,-0.324,-0.56,19400,{"date":1434,"open":1435,"high":1436,"low":1328,"close":1437,"change":1438,"percent_change":432,"volume":1439,"transactions":9,"vwap":1437},"2026-03-02",57.02,57.71,57.514,0.154,21900,{"date":1441,"open":1442,"high":1443,"low":1257,"close":1443,"change":1343,"percent_change":851,"volume":1444,"transactions":9,"vwap":1443},"2026-02-27",56.7,57.36,16300,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-26",57.38,56.93,57.28,0.02,0.03,10800,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-25",56.59,57.3,57.26,0.86,1.52,17100,{"date":1462,"open":1463,"high":1330,"low":1463,"close":1464,"change":1200,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-24",55.79,56.4,1.31,18100,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1277,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1277},"2026-02-23",56.74,55.53,-1.381,-2.42,12700,{"date":1475,"open":1375,"high":1443,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":806,"transactions":9,"vwap":1477},"2026-02-20",56.87,57.050999,0.028,0.05,{"date":1481,"open":1476,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":413,"volume":844,"transactions":9,"vwap":1482},"2026-02-19",57.022999,56.76,-0.157,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1363,"change":227,"percent_change":1267,"volume":1490,"transactions":9,"vwap":1363},"2026-02-18",56.84,57.45,56.71,8700,{"date":1492,"open":1476,"high":1493,"low":1494,"close":1448,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1448},"2026-02-17",57.060001,56.368,-0.31,-0.54,21600,{"date":1499,"open":1500,"high":1244,"low":1264,"close":1501,"change":1280,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-13",56.85,57.24,0.81,21000,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1399,"change":246,"percent_change":684,"volume":1508,"transactions":9,"vwap":1399},"2026-02-12",57.94,56.73,56500,{"date":1510,"open":1511,"high":1511,"low":1405,"close":1512,"change":559,"percent_change":443,"volume":1371,"transactions":9,"vwap":1512},"2026-02-11",58.43,57.8,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":1495,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-10",58.46,58.8,58.16,-0.53,15200,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1413,"change":1524,"percent_change":1316,"volume":1075,"transactions":9,"vwap":1413},"2026-02-09",57.81,58.58,0.524,{"date":1526,"open":1237,"high":1527,"low":1237,"close":1527,"change":1528,"percent_change":1529,"volume":782,"transactions":9,"vwap":1527},"2026-02-06",57.946,1.256,2.22,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1171,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-05",57.865,56.64,56.69,-2.43,20900,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":684,"volume":1543,"transactions":9,"vwap":1541},"2026-02-04",58.61,57.674,58.099998,-1.04,19500,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1386,"transactions":9,"vwap":1548},"2026-02-03",60.47,58.725,59.14,-1.3,-2.15,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1213,"change":1555,"percent_change":704,"volume":867,"transactions":9,"vwap":1213},"2026-02-02",59.74,60.7,0.58,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":245,"percent_change":1561,"volume":1378,"transactions":9,"vwap":1560},"2026-01-30",60.37,59.608,59.86,-1.34,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":884,"volume":917,"transactions":9,"vwap":1566},"2026-01-29",61.16,59.995,60.67,-0.668,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-28",61.41,61.795,61.338,0.176,0.29,7400,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1017,"transactions":9,"vwap":1580},"2026-01-27",61.36,61.13,61.162,0.022,0.04,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1280,"volume":1245,"transactions":9,"vwap":1587},"2026-01-26",60.88,61.31,61.14,0.28,{"date":1590,"open":1591,"high":1587,"low":1591,"close":1592,"change":1593,"percent_change":1183,"volume":867,"transactions":9,"vwap":1592},"2026-01-23",60.84,60.86,-0.08,{"date":1595,"open":1596,"high":1204,"low":1596,"close":1597,"change":199,"percent_change":1598,"volume":821,"transactions":9,"vwap":1597},"2026-01-22",60.74,60.94,1.09,{"date":1600,"open":1601,"high":1212,"low":1601,"close":1602,"change":1502,"percent_change":1009,"volume":1603,"transactions":9,"vwap":1602},"2026-01-21",59.64,60.28,13800,{"date":1605,"open":1601,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":775,"transactions":9,"vwap":1608},"2026-01-20",60.099998,59.41,59.47,-1.166,-1.92,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":150,"volume":1617,"transactions":9,"vwap":1615},"2026-01-16",61.27,60.602,60.636,-0.214,10600,{"date":1619,"open":1179,"high":1179,"low":1620,"close":1620,"change":559,"percent_change":1409,"volume":1621,"transactions":9,"vwap":1620},"2026-01-15",60.85,19700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":674,"percent_change":1628,"volume":1386,"transactions":9,"vwap":1627},"2026-01-14",61.18,61.29,60.8,61.21,-0.6,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":383,"percent_change":1518,"volume":1635,"transactions":9,"vwap":1634},"2026-01-13",61.93,61.952,61.37,61.58,12600,{"date":1637,"open":1188,"high":1638,"low":1188,"close":1639,"change":46,"percent_change":1640,"volume":821,"transactions":9,"vwap":1639},"2026-01-12",62.07,61.91,-0.34,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":227,"percent_change":1647,"volume":1130,"transactions":9,"vwap":1646},"2026-01-09",61.99,62.21,61.855,62.12,0.4,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1238,"volume":1654,"transactions":9,"vwap":1652},"2026-01-08",62.27,61.725,61.87,-0.52,13300,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1016,"volume":1654,"transactions":9,"vwap":1659},"2026-01-07",61.96,62.7,62.39,0.331,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-06",61.080002,62.058998,1.059,1.74,22800,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1401,"percent_change":353,"volume":1673,"transactions":9,"vwap":1672},"2026-01-05",60.95,61.397,61,16600,{"date":1675,"open":1613,"high":1676,"low":1677,"close":1212,"change":1678,"percent_change":594,"volume":1679,"transactions":9,"vwap":1212},"2026-01-02",61.3,60.26,-0.39,15700,{"date":1681,"open":1570,"high":1570,"low":1585,"close":1585,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1585},"2025-12-31",-0.551,-0.9,28900,{"date":1686,"open":1687,"high":1688,"low":1182,"close":1689,"change":1690,"percent_change":46,"volume":1452,"transactions":9,"vwap":1689},"2025-12-30",61.47,61.612,61.431,-0.129,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1190,"change":1696,"percent_change":302,"volume":1138,"transactions":9,"vwap":1190},"2025-12-29",61.57,61.677,61.45,-0.28,{"date":1698,"open":1699,"high":1631,"low":1700,"close":1701,"change":1702,"percent_change":1450,"volume":1703,"transactions":9,"vwap":1701},"2025-12-26",61.907,61.76,61.84,0.01,14400,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":851,"percent_change":1709,"volume":931,"transactions":9,"vwap":1708},"2025-12-24",61.66,61.865,61.83,0.23,{"date":1711,"open":1712,"high":1179,"low":1633,"close":1713,"change":1714,"percent_change":145,"volume":1715,"transactions":9,"vwap":1713},"2025-12-23",61.55,61.69,-0.01,13400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1179,"change":1089,"percent_change":1200,"volume":1721,"transactions":9,"vwap":1179},"2025-12-22",61.64,61.72,61.51,12500,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-19",60.54,61.28,61.25,1.02,1.69,27400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1732,"change":1735,"percent_change":1736,"volume":1114,"transactions":9,"vwap":1732},"2025-12-18",60.23,60.45,60.22,0.686,1.15,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-17",60.53,60.58,59.54,59.544,-0.996,-1.65,20300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1724,"change":1702,"percent_change":1450,"volume":1751,"transactions":9,"vwap":1724},"2025-12-16",60.36,60.64,60.07,8600,{"date":1753,"open":1754,"high":1754,"low":1739,"close":1739,"change":1755,"percent_change":765,"volume":1184,"transactions":9,"vwap":1739},"2025-12-15",61.17,-0.565,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1067,"volume":877,"transactions":9,"vwap":1761},"2025-12-12",61.81,61.813,60.81,61.095001,-0.765,{"date":1764,"open":1182,"high":1765,"low":1182,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-11",61.926,61.86,-0.126,-0.2,17400,{"date":1771,"open":1198,"high":1180,"low":1693,"close":1772,"change":1773,"percent_change":190,"volume":837,"transactions":9,"vwap":1772},"2025-12-10",61.986,0.296,{"date":1775,"open":1198,"high":1196,"low":1198,"close":1713,"change":1776,"percent_change":653,"volume":1679,"transactions":9,"vwap":1713},"2025-12-09",-0.11,{"date":1778,"open":1644,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1653,"volume":1783,"transactions":9,"vwap":1781},"2025-12-08",62.23,61.685,61.8,-0.321,4300,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":703,"volume":1324,"transactions":9,"vwap":1788},"2025-12-05",61.95,62.5,62.121,0.417,{"date":1791,"open":1792,"high":1792,"low":1197,"close":1793,"change":1416,"percent_change":713,"volume":782,"transactions":9,"vwap":1793},"2025-12-04",61.92,61.704,{"date":1795,"open":1564,"high":1195,"low":1796,"close":1797,"change":1798,"percent_change":1016,"volume":828,"transactions":9,"vwap":1797},"2025-12-03",61.09,61.734,0.326,{"date":1800,"open":1676,"high":1801,"low":1802,"close":1803,"change":190,"percent_change":1804,"volume":1635,"transactions":9,"vwap":1803},"2025-12-02",61.65,61.24,61.408,0.79,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1628,"volume":1031,"transactions":9,"vwap":1810},"2025-12-01",60.75,61.19,60.72,60.928,-0.366,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1214,"volume":1010,"transactions":9,"vwap":1815},"2025-11-28",60.99,61.294,0.543,{"date":1818,"open":1585,"high":1672,"low":1819,"close":1820,"change":1821,"percent_change":227,"volume":945,"transactions":9,"vwap":1820},"2025-11-26",60.578,60.751,0.151,{"date":1823,"open":1824,"high":1825,"low":1221,"close":1825,"change":1555,"percent_change":704,"volume":1826,"transactions":9,"vwap":1825},"2025-11-25",59.59,60.6,14000,{"date":1828,"open":1829,"high":1750,"low":1829,"close":1830,"change":1251,"percent_change":1831,"volume":1769,"transactions":9,"vwap":1830},"2025-11-24",59.4,60.02,2.18,{"date":1833,"open":1834,"high":1835,"low":1242,"close":1836,"change":1401,"percent_change":1837,"volume":1826,"transactions":9,"vwap":1836},"2025-11-21",58.32,59.12,58.74,0.88,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1332,"transactions":9,"vwap":1842},"2025-11-20",60.82,60.89,58.23,-1.54,-2.58,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":323,"volume":1417,"transactions":9,"vwap":1850},"2025-11-19",59.8,60.41,59.48,59.77,-0.14,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":53,"volume":1417,"transactions":9,"vwap":1857},"2025-11-18",60.09,60.34,59.565,59.91,-0.4,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":891,"volume":1176,"transactions":9,"vwap":1864},"2025-11-17",60.77,61.195,59.98,60.31,-0.724,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":46,"volume":1872,"transactions":9,"vwap":1870},"2025-11-14",60.21,61.67,61.034,-0.128,7100,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1580,"change":1877,"percent_change":1878,"volume":1003,"transactions":9,"vwap":1580},"2025-11-13",61.995,61.058998,-1.378,-2.2,{"date":1880,"open":1881,"high":1881,"low":1787,"close":1882,"change":1883,"percent_change":157,"volume":1884,"transactions":9,"vwap":1882},"2025-11-12",63.029999,62.54,-0.15,7000,{"date":1886,"open":1644,"high":1887,"low":1644,"close":1888,"change":1889,"percent_change":1709,"volume":1890,"transactions":9,"vwap":1888},"2025-11-11",62.75,62.69,0.145,9100,{"date":1892,"open":1650,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1896,"volume":1543,"transactions":9,"vwap":1893},"2025-11-10",62.545,61.97,1.225,2,{"date":1898,"open":1809,"high":1899,"low":1900,"close":1899,"change":1343,"percent_change":1901,"volume":952,"transactions":9,"vwap":1899},"2025-11-07",61.32,60.231,0.13,{"date":1903,"open":1904,"high":1904,"low":1796,"close":1802,"change":1905,"percent_change":131,"volume":1906,"transactions":9,"vwap":1802},"2025-11-06",62.2,-1.367,14200,{"date":1908,"open":1909,"high":1133,"low":1909,"close":1910,"change":1789,"percent_change":1129,"volume":1473,"transactions":9,"vwap":1910},"2025-11-05",62.080002,62.607,{"date":1912,"open":1787,"high":1913,"low":1646,"close":1914,"change":1915,"percent_change":1916,"volume":1603,"transactions":9,"vwap":1914},"2025-11-04",62.975,62.19,-1.415,-2.22,{"date":1918,"open":1919,"high":1919,"low":1151,"close":1920,"change":1921,"percent_change":235,"volume":1922,"transactions":9,"vwap":1920},"2025-11-03",64.080002,63.605,0.055,41600,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":755,"percent_change":1928,"volume":1138,"transactions":9,"vwap":1927},"2025-10-31",63.8,63.25,63.55,0.95,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-30",63.22,63.61,62.95,-0.74,-1.16,78500,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":384,"percent_change":994,"volume":1617,"transactions":9,"vwap":1941},"2025-10-29",64.14,63.655,63.69,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1574,"percent_change":1089,"volume":1432,"transactions":9,"vwap":1947},"2025-10-28",64.13,64.3,64.010002,64.12,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":1954,"volume":1201,"transactions":9,"vwap":1951},"2025-10-27",63.51,63.83,63.36,0.977,1.55,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":975,"volume":844,"transactions":9,"vwap":1960},"2025-10-24",62.82,63.07,62.813,62.853,0.65,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-23",61.656,62.26,62.203,0.684,1.11,13100,{"date":1971,"open":1972,"high":1972,"low":1862,"close":1973,"change":1974,"percent_change":421,"volume":1872,"transactions":9,"vwap":1973},"2025-10-22",62.049999,61.519,-0.761,{"date":1976,"open":1977,"high":1978,"low":1652,"close":1979,"change":843,"percent_change":198,"volume":1980,"transactions":9,"vwap":1979},"2025-10-21",62.040001,62.33,62.28,11700,{"date":1982,"open":1189,"high":1983,"low":1189,"close":1657,"change":1984,"percent_change":805,"volume":821,"transactions":9,"vwap":1657},"2025-10-20",62.044998,0.916,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-17",60.57,61.049999,61.043999,0.144,0.24,5200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1206,"change":101,"percent_change":587,"volume":844,"transactions":9,"vwap":1206},"2025-10-16",61.44,61.779,60.69,{"date":1999,"open":1627,"high":1190,"low":2000,"close":2001,"change":1789,"percent_change":2002,"volume":952,"transactions":9,"vwap":2001},"2025-10-15",60.98,61.2,0.69,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1146,"volume":1386,"transactions":9,"vwap":2008},"2025-10-14",60.5,61.235,60.16,60.783,-0.427,{"date":2011,"open":1861,"high":1625,"low":1861,"close":1627,"change":1727,"percent_change":1728,"volume":1980,"transactions":9,"vwap":1627},"2025-10-13",{"date":2013,"open":2014,"high":1787,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1635,"transactions":9,"vwap":2016},"2025-10-10",62.31,60.17,60.19,-2.039,-3.28,{"date":2020,"open":1180,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":851,"volume":821,"transactions":9,"vwap":2023},"2025-10-09",62.24,61.935,62.229,0.087,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":1465,"volume":2031,"transactions":9,"vwap":2029},"2025-10-08",61.42,62.189,62.142,0.802,8000,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":674,"percent_change":1628,"volume":1621,"transactions":9,"vwap":2036},"2025-10-07",62,61.188,61.34,{"date":2038,"open":1792,"high":1657,"low":2039,"close":1169,"change":2040,"percent_change":505,"volume":1715,"transactions":9,"vwap":1169},"2025-10-06",61.563,0.87,{"date":2042,"open":2043,"high":2043,"low":2044,"close":1591,"change":2045,"percent_change":95,"volume":1906,"transactions":9,"vwap":1591},"2025-10-03",61.49,60.824,-0.472,{"date":2047,"open":1814,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1502,"volume":2052,"transactions":9,"vwap":2050},"2025-10-02",61.315,60.929,61.312,0.495,5900,{"date":2054,"open":2055,"high":2056,"low":1750,"close":2056,"change":2057,"percent_change":1331,"volume":2058,"transactions":9,"vwap":2056},"2025-10-01",60.13,60.817,0.456,16400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":2064,"percent_change":218,"volume":893,"transactions":9,"vwap":2062},"2025-09-30",60.3,60.361,59.865,0.002,{"date":2066,"open":1748,"high":2067,"low":1855,"close":2068,"change":2069,"percent_change":1588,"volume":1575,"transactions":9,"vwap":2068},"2025-09-29",60.535,60.359,0.171,{"date":2071,"open":2072,"high":1732,"low":2073,"close":2074,"change":2075,"percent_change":1357,"volume":1324,"transactions":9,"vwap":2074},"2025-09-26",60.2,59.78,60.188,0.198,{"date":2077,"open":2078,"high":1868,"low":1824,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-25",59.93,59.99,-0.526,-0.87,46500,{"date":2084,"open":2000,"high":2000,"low":1602,"close":2085,"change":2086,"percent_change":302,"volume":2087,"transactions":9,"vwap":2085},"2025-09-24",60.516,-0.274,32500,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":167,"percent_change":693,"volume":1519,"transactions":9,"vwap":2092},"2025-09-23",61.38,60.693,60.79,{"date":2094,"open":2095,"high":2096,"low":2095,"close":1197,"change":1588,"percent_change":1280,"volume":1703,"transactions":9,"vwap":1197},"2025-09-22",61.02,61.52,{"date":2098,"open":1672,"high":1168,"low":2099,"close":2001,"change":2100,"percent_change":1200,"volume":2101,"transactions":9,"vwap":2001},"2025-09-19",60.96,0.446,24900,{"date":2103,"open":180,"high":1597,"low":180,"close":2104,"change":2105,"percent_change":1009,"volume":1679,"transactions":9,"vwap":2104},"2025-09-18",60.754,0.818,{"date":2107,"open":2078,"high":1854,"low":2108,"close":2109,"change":2110,"percent_change":1343,"volume":2111,"transactions":9,"vwap":2109},"2025-09-17",59.53,59.936,0.045,22700,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1479,"volume":2118,"transactions":9,"vwap":2116},"2025-09-16",59.96,59.73,59.891,0.027,30500,{"date":2120,"open":1741,"high":2121,"low":1741,"close":2121,"change":2122,"percent_change":1928,"volume":1503,"transactions":9,"vwap":2121},"2025-09-15",59.864,0.564,{"date":2124,"open":1553,"high":1553,"low":2125,"close":2125,"change":2126,"percent_change":1431,"volume":1466,"transactions":9,"vwap":2125},"2025-09-12",59.3,-0.334,{"date":2128,"open":1560,"high":1560,"low":1221,"close":2129,"change":2130,"percent_change":2131,"volume":1890,"transactions":9,"vwap":2129},"2025-09-11",59.634,0.094,0.16,{"date":2133,"open":2134,"high":1830,"low":2135,"close":1741,"change":2136,"percent_change":1968,"volume":1635,"transactions":9,"vwap":1741},"2025-09-10",60,59.42,0.656,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":1074,"percent_change":472,"volume":1386,"transactions":9,"vwap":2140},"2025-09-09",58.715,58.884,58.54,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":1016,"volume":1635,"transactions":9,"vwap":2146},"2025-09-08",58.33,58.6,58.514,0.308,{"date":2149,"open":1511,"high":1511,"low":2150,"close":2151,"change":2152,"percent_change":549,"volume":2153,"transactions":9,"vwap":2151},"2025-09-05",57.72,58.206,0.072,4900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":820,"percent_change":189,"volume":1176,"transactions":9,"vwap":2157},"2025-09-04",57.605,58.134,57.48,{"date":2160,"open":1506,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":1969,"transactions":9,"vwap":2163},"2025-09-03",58.185,57.645,57.914,0.124,0.21,{"date":2167,"open":1501,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":1635,"transactions":9,"vwap":2170},"2025-09-02",57.82,57.166,57.79,-0.395,-0.68,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2161,"change":2177,"percent_change":2178,"volume":1163,"transactions":9,"vwap":2161},"2025-08-29",58.55,58.104,-0.587,-1,{"date":2180,"open":2181,"high":1516,"low":2181,"close":2182,"change":2183,"percent_change":1316,"volume":2184,"transactions":9,"vwap":2182},"2025-08-28",58.42,58.772,0.527,14600,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":1074,"volume":1106,"transactions":9,"vwap":2188},"2025-08-27",57.97,58.245,0.215,{"date":2191,"open":2192,"high":1381,"low":2193,"close":1381,"change":2131,"percent_change":1588,"volume":798,"transactions":9,"vwap":1381},"2025-08-26",57.9,57.84,{"date":2195,"open":2196,"high":1517,"low":2197,"close":2198,"change":2199,"percent_change":167,"volume":1216,"transactions":9,"vwap":2198},"2025-08-25",58.14,57.849,57.87,-0.405,{"date":2201,"open":1447,"high":2202,"low":1447,"close":1421,"change":2203,"percent_change":2204,"volume":1721,"transactions":9,"vwap":1421},"2025-08-22",58.38,0.992,1.73,{"date":2206,"open":1353,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":559,"volume":2211,"transactions":9,"vwap":2209},"2025-08-21",57.368,57.195,57.283,-0.208,6000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":713,"volume":2219,"transactions":9,"vwap":2217},"2025-08-20",57.46,57.505,56.68,57.491,-0.031,14500,{"date":2221,"open":2141,"high":2141,"low":2222,"close":2222,"change":2223,"percent_change":892,"volume":1192,"transactions":9,"vwap":2222},"2025-08-19",57.522,-0.97,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":374,"volume":960,"transactions":9,"vwap":2228},"2025-08-18",58.5,58.312,58.492,-0.098,{"date":2231,"open":2226,"high":2232,"low":2181,"close":2233,"change":1991,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-15",58.706,58.59,0.41,15500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1183,"volume":1332,"transactions":9,"vwap":2241},"2025-08-14",58.2,58.357,58.12,58.35,-0.076,{"date":2244,"open":1390,"high":2245,"low":1390,"close":2245,"change":2246,"percent_change":2247,"volume":1239,"transactions":9,"vwap":2245},"2025-08-13",58.426,0.437,0.75,{"date":2249,"open":1420,"high":2250,"low":1235,"close":2250,"change":2251,"percent_change":403,"volume":1617,"transactions":9,"vwap":2250},"2025-08-12",57.989,0.931,{"date":2253,"open":1447,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":1934,"volume":1969,"transactions":9,"vwap":2255},"2025-08-11",57.683,57.057999,-0.424,{"date":2258,"open":2259,"high":1374,"low":2260,"close":2261,"change":2262,"percent_change":190,"volume":1424,"transactions":9,"vwap":2261},"2025-08-08",57.43,57.27,57.482,0.276,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":945,"transactions":9,"vwap":2268},"2025-08-07",57.805,57.896,56.88,57.206,-0.433,-0.75,{"date":2272,"open":1235,"high":2273,"low":1237,"close":2273,"change":2274,"percent_change":73,"volume":938,"transactions":9,"vwap":2273},"2025-08-06",57.639,0.269,{"date":2276,"open":2170,"high":2277,"low":1443,"close":1235,"change":121,"percent_change":46,"volume":893,"transactions":9,"vwap":1235},"2025-08-05",57.89,{"date":2279,"open":2280,"high":1408,"low":2280,"close":1408,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1408},"2025-08-04",57.13,0.865,1.53,7200,{"date":2285,"open":1435,"high":2286,"low":1464,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-01",57.11,56.625,-1.175,-2.03,26700,{"date":2292,"open":2293,"high":2293,"low":2294,"close":1512,"change":302,"percent_change":95,"volume":1715,"transactions":9,"vwap":1512},"2025-07-31",58.81,57.68,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1640,"volume":2302,"transactions":9,"vwap":2300},"2025-07-30",58.39,58.516,58.02,58.25,-0.197,7500,{"date":2304,"open":2305,"high":2305,"low":2297,"close":2306,"change":1616,"percent_change":559,"volume":2307,"transactions":9,"vwap":2306},"2025-07-29",58.77,58.447,61900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1991,"volume":2315,"transactions":9,"vwap":2313},"2025-07-28",58.65,58.87,58.595,58.661,0.139,26600,{"date":2317,"open":2300,"high":2318,"low":2300,"close":2319,"change":2320,"percent_change":189,"volume":2321,"transactions":9,"vwap":2319},"2025-07-25",58.63,58.522,0.222,6500,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":235,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-24",58.44,58.221,58.3,0.15,38600,{"date":2330,"open":1400,"high":1412,"low":2265,"close":2331,"change":1573,"percent_change":2332,"volume":1826,"transactions":9,"vwap":2331},"2025-07-23",58.21,0.3,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":654,"volume":1245,"transactions":9,"vwap":2337},"2025-07-22",57.77,58.064999,58.034,-0.153,{"date":2340,"open":2299,"high":1515,"low":2299,"close":2341,"change":2342,"percent_change":433,"volume":2321,"transactions":9,"vwap":2341},"2025-07-21",58.187,0.204,{"date":2344,"open":1382,"high":1382,"low":1384,"close":2345,"change":2346,"percent_change":1393,"volume":1294,"transactions":9,"vwap":2345},"2025-07-18",57.983,-0.167,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1647,"percent_change":2002,"volume":1245,"transactions":9,"vwap":2351},"2025-07-17",57.69,58.18,58.15,{"date":2353,"open":2354,"high":1406,"low":1429,"close":1406,"change":432,"percent_change":73,"volume":1424,"transactions":9,"vwap":1406},"2025-07-16",57.483,{"date":2356,"open":2357,"high":2357,"low":1488,"close":2158,"change":2358,"percent_change":121,"volume":2359,"transactions":9,"vwap":2158},"2025-07-15",57.98,-0.069,7800,{"date":2361,"open":1435,"high":2362,"low":1435,"close":2363,"change":2364,"percent_change":703,"volume":1017,"transactions":9,"vwap":2363},"2025-07-14",57.647,57.549,0.389,{"date":2366,"open":1405,"high":1405,"low":2367,"close":2368,"change":2369,"percent_change":2081,"volume":1154,"transactions":9,"vwap":2368},"2025-07-11",57.118,57.16,-0.5,{"date":2371,"open":1517,"high":1517,"low":2372,"close":2373,"change":23,"percent_change":245,"volume":938,"transactions":9,"vwap":2373},"2025-07-10",57.6,57.66,{"date":2375,"open":2376,"high":2377,"low":1512,"close":2377,"change":2378,"percent_change":1001,"volume":2379,"transactions":9,"vwap":2377},"2025-07-09",57.922,58.13,0.471,16100,{"date":2381,"open":2373,"high":2373,"low":1374,"close":2382,"change":819,"percent_change":1588,"volume":2383,"transactions":9,"vwap":2382},"2025-07-08",57.659,12900,{"date":2385,"open":2335,"high":2335,"low":2386,"close":2387,"change":2171,"percent_change":2172,"volume":1130,"transactions":9,"vwap":2387},"2025-07-07",57.319,57.5,{"date":2389,"open":1354,"high":2390,"low":1354,"close":2391,"change":2392,"percent_change":1968,"volume":821,"transactions":9,"vwap":2391},"2025-07-03",58.040001,57.895,0.635,{"date":2394,"open":1399,"high":2260,"low":1483,"close":1457,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1457},"2025-07-02",0.406,0.71,13200,{"date":2399,"open":2400,"high":2286,"low":2401,"close":2402,"change":2403,"percent_change":1170,"volume":967,"transactions":9,"vwap":2402},"2025-07-01",57.09,56.62,56.854,-0.506,{"date":2405,"open":2406,"high":1235,"low":2407,"close":1443,"change":755,"percent_change":577,"volume":967,"transactions":9,"vwap":1443},"2025-06-30",57.32,57.099998,{"date":2409,"open":2410,"high":1363,"low":1427,"close":1483,"change":1451,"percent_change":1479,"volume":2411,"transactions":9,"vwap":1483},"2025-06-27",56.986,8900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1507,"change":1074,"percent_change":199,"volume":1192,"transactions":9,"vwap":1507},"2025-06-26",56.52,56.785,56.365,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1479,"percent_change":235,"volume":2423,"transactions":9,"vwap":2422},"2025-06-25",56.56,56.719,56.33,56.36,11000,{"date":2425,"open":1279,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-24",56.43,55.881,56.31,0.98,1.77,36700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":893,"transactions":9,"vwap":2437},"2025-06-23",54.76,55.34,54.57,55.33,0.59,1.08,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":1503,"transactions":9,"vwap":2444},"2025-06-20",55.5,54.67,54.74,-0.336,-0.61,{"date":2448,"open":2437,"high":2449,"low":2450,"close":2451,"change":1616,"percent_change":1678,"volume":1365,"transactions":9,"vwap":2451},"2025-06-18",55.562,55.0099983,55.076,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":22,"percent_change":2172,"volume":1003,"transactions":9,"vwap":2457},"2025-06-17",55.43,55.76,55.223,55.29,{"date":2459,"open":2457,"high":2460,"low":2457,"close":1277,"change":2461,"percent_change":980,"volume":1365,"transactions":9,"vwap":1277},"2025-06-16",55.8,0.78,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2446,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-13",54.975,55.354,54.77,54.89,-1.1,21300,{"date":2471,"open":2472,"high":1258,"low":2472,"close":2442,"change":820,"percent_change":1647,"volume":806,"transactions":9,"vwap":2442},"2025-06-12",55.24,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1696,"percent_change":2369,"volume":2479,"transactions":9,"vwap":2478},"2025-06-11",55.64,55.84,55.16,55.28,30300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":1319,"change":1991,"percent_change":208,"volume":2379,"transactions":9,"vwap":1319},"2025-06-10",55.37,55.68,55.13,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":1654,"transactions":9,"vwap":2489},"2025-06-09",55.21,55.477,55.32,0.19,0.34,{"date":2493,"open":2494,"high":2472,"low":2495,"close":2484,"change":2496,"percent_change":2497,"volume":1231,"transactions":9,"vwap":2484},"2025-06-06",55.02,54.99,0.72,1.32,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1851,"percent_change":654,"volume":2504,"transactions":9,"vwap":2503},"2025-06-05",54.73,55.14,54.32,54.41,38400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":1283,"change":851,"percent_change":2510,"volume":938,"transactions":9,"vwap":1283},"2025-06-04",54.42,54.65,54.39,0.26,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2503,"change":2516,"percent_change":1316,"volume":1432,"transactions":9,"vwap":2503},"2025-06-03",53.895,54.46,53.89,0.483,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":472,"volume":2058,"transactions":9,"vwap":2522},"2025-06-02",53.47,53.99,53.219,53.927,0.337,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1191,"percent_change":1776,"volume":2530,"transactions":9,"vwap":2529},"2025-05-30",53.435,53.76,52.883,53.59,22000,{"date":2532,"open":1285,"high":1285,"low":2533,"close":2534,"change":1883,"percent_change":1696,"volume":1715,"transactions":9,"vwap":2534},"2025-05-29",53.505,53.65,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":38,"percent_change":2540,"volume":1358,"transactions":9,"vwap":2539},"2025-05-28",54.049999,53.79,53.8,-0.41,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2439,"percent_change":2547,"volume":2219,"transactions":9,"vwap":2546},"2025-05-27",53.68,54.098999,53.66,54.02,2.04,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":788,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-23",52.58,53.22,52.94,-0.95,18500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":851,"percent_change":2510,"volume":2561,"transactions":9,"vwap":2560},"2025-05-22",53.52,53.83,53.38,53.45,15300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":959,"percent_change":2568,"volume":1402,"transactions":9,"vwap":2567},"2025-05-21",53.73,54.275,53.178,53.31,-1.64,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1191,"percent_change":1776,"volume":2575,"transactions":9,"vwap":2574},"2025-05-20",54.07,54.213,53.96,54.2,19900,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":714,"percent_change":1183,"volume":1371,"transactions":9,"vwap":2580},"2025-05-19",53.67,54.361,54.26,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":73,"percent_change":2040,"volume":814,"transactions":9,"vwap":2586},"2025-05-16",54.21,54.34,54.099998,54.33,{"date":2588,"open":2589,"high":2590,"low":2529,"close":2591,"change":2592,"percent_change":559,"volume":1253,"transactions":9,"vwap":2591},"2025-05-15",53.695,54,53.86,-0.196,{"date":2594,"open":2595,"high":2574,"low":2538,"close":2596,"change":2597,"percent_change":189,"volume":2561,"transactions":9,"vwap":2596},"2025-05-14",54.040001,54.056,0.206,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":1129,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-13",53.2,54.09,53.85,1.26,60100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2608},"2025-05-12",53.02,53.18,52.55,2.01,3.93,24200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1883,"percent_change":1393,"volume":2619,"transactions":9,"vwap":2618},"2025-05-09",51.5,51.615,51.02,51.17,25500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":189,"percent_change":2247,"volume":1417,"transactions":9,"vwap":2625},"2025-05-08",51.28,51.74,51.060001,51.32,{"date":2627,"open":2628,"high":2624,"low":2629,"close":2630,"change":2631,"percent_change":1274,"volume":967,"transactions":9,"vwap":2630},"2025-05-07",50.7,50.47,50.94,0.31,{"date":2633,"open":2634,"high":2630,"low":2635,"close":2636,"change":1934,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-06",50.58,50.43,50.63,-1.44,15600,{"date":2640,"open":2617,"high":2641,"low":2617,"close":2642,"change":121,"percent_change":323,"volume":2643,"transactions":9,"vwap":2642},"2025-05-05",51.73,51.37,61000,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":1928,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-02",51.099998,51.67,51.49,1.88,40700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-01",51.029999,51.2,50.52,50.54,0.18,0.36,19000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":433,"volume":2667,"transactions":9,"vwap":2665},"2025-04-30",49.29,50.39,49.152,50.36,0.175,39100,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":2674,"volume":1684,"transactions":9,"vwap":2672},"2025-04-29",49.68,50.3,50.185,0.285,0.57,{"date":2676,"open":2677,"high":2678,"low":2662,"close":2679,"change":462,"percent_change":226,"volume":885,"transactions":9,"vwap":2679},"2025-04-28",49.89,50.060001,49.9,{"date":181,"open":2681,"high":2682,"low":177,"close":2683,"change":2438,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},49.21,49.85,49.8,1.2,32100]