[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTE":3,"homepage-market-summary":28,"stock-historical-TLTE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTE","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},"Northern Trust Morningstar Emerging Markets Factor Tilt ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0349,2.333568,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},76.89,76.8,77.697,-0.807,-1.04,686.224,80.63,61.37,6228.864462386454,80.6,3523,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},51.98,6718,2452144.980059,47.5,"2025-04-25",[181,184,193,204,215,225,235,245,256,265,275,286,297,306,315,325,335,342,352,362,372,382,393,402,412,420,428,437,446,455,466,474,484,493,502,513,522,530,539,549,556,566,576,586,596,606,614,623,632,643,654,663,673,683,692,700,708,717,725,735,744,753,763,769,773,779,787,795,802,808,816,823,830,836,842,850,857,862,870,876,885,892,898,904,912,920,926,932,940,948,956,962,969,975,981,988,993,1001,1008,1014,1020,1027,1034,1041,1048,1053,1059,1067,1073,1081,1087,1095,1102,1106,1114,1119,1126,1131,1136,1142,1148,1156,1163,1169,1175,1182,1190,1198,1205,1211,1215,1222,1228,1234,1241,1248,1255,1261,1270,1275,1282,1288,1295,1300,1305,1312,1318,1326,1332,1338,1346,1352,1360,1367,1374,1381,1387,1393,1400,1407,1414,1422,1429,1436,1442,1449,1456,1462,1469,1475,1479,1485,1491,1497,1502,1507,1513,1518,1523,1531,1538,1544,1551,1556,1561,1566,1571,1576,1582,1589,1595,1602,1607,1613,1619,1625,1631,1637,1644,1650,1656,1662,1666,1672,1675,1682,1687,1693,1699,1705,1710,1714,1719,1723,1728,1732,1739,1743,1747,1753,1758,1764,1768,1772,1776,1780,1786,1792,1796,1799,1802,1806,1811,1816,1821,1825,1830,1835,1842,1844,1849,1853,1859,1862,1865,1868,1872,1877,1884,1889,1896,1900,1905,1910,1915,1920,1923,1925,1930,1937,1943,1948,1954,1959,1963,1965,1968,1972,1975,1981,1987,1993,1998,2002,2008,2013,2020,2025,2032,2039,2043,2050,2055,2060,2065,2068,2071,2075,2079,2083,2089,2094,2100,2105,2109,2116,2120,2125,2130,2135,2140,2144,2150,2155,2159,2165,2171,2174,2178,2181,2185,2192,2196,2201,2205,2210,2215,2219,2223,2227,2232,2236,2240,2246,2252,2258,2264,2269,2274,2281,2288,2295,2300,2305,2310,2315,2321,2326,2333,2339,2344,2351,2356,2361,2365,2369,2374,2382,2386,2390,2393,2398,2401,2406,2413,2420,2426,2432,2437,2441,2449,2455,2460,2465,2471],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},55,76.7895,{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",78.01,78.0259,-0.5022,-0.64,4610.531433,60,77.9079,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",78.09,78.44,77.83,78.1992,1.0084,1.31,4797.5409,90,78.1705,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",76.96,77.28,76.71,77.1908,1.1322,1.49,15875.5338,101,76.942,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",76.09,75.52,76.0586,0.0386,0.05,3574.3848,80,75.7611,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",76.4081,75.86,76.02,-0.6153,-0.8,14070.5468,86,76.1196,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",76.26,76.6353,76.08,0.37,0.49,7261.0228,108,76.4036,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",76.45,76.48,76.07,76.2653,-0.7944,-1.03,4162.4258,118,76.3238,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":223,"vwap":264},"2026-09-25",76.98,77.0597,76.59,0.7561,0.99,3001.5048,76.8539,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",76.82,76.13,76.3036,-0.515,-0.67,3141.531528,121,76.5137,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",77.11,77.145,76.78,76.8186,-1.6228,-2.07,4061.5338,183,77.0091,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",78.34,78.46,77.55,78.4414,0.0594,0.08,8195.5338,72,78.3112,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",77.62,78.382,1.9492,2.55,6216.2909,92,77.921,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":182,"vwap":314},"2026-09-18",76.28,76.4328,76.16,-0.7157,-0.93,114849.5409,76.29,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":304,"vwap":324},"2026-09-17",77.105,77.19,76.95,77.1485,1.3909,1.84,8435.5409,77.057,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",76.42,76.8493,75.7576,-0.2003,-0.26,12964.3337,160,76.4004,{"date":336,"open":310,"high":310,"low":228,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":223,"vwap":341},"2026-09-15",75.9579,-0.4258,-0.56,1818.011371,76.0509,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",76.04,76.705,76.3837,-1.7999,-2.3,5080.351124,105,76.5216,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",78.28,78.42,78.1836,0.8643,1.12,2982.2657,62,78.3311,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",77.695,77.74,77.3193,-1.4662,-1.86,24426.4917,77,77.4027,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",78.77,79.04,78.7855,0.0678,0.09,1721.1607,83,78.8991,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",79,79.1,78.63,78.7177,-0.3143,-0.4,6326.2237,58,78.9159,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",78.06,79.032,1.0543,1.35,1859.2267,53,78.6837,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",77.47,77.9777,77.44,0.4407,0.57,8134.219,69,77.6662,{"date":413,"open":207,"high":414,"low":207,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",77.537,0.6566,0.85,695.590397,68,77.3748,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":114,"volume":425,"transactions":426,"vwap":427},"2026-09-01",77.51,76.8804,-0.2486,1183.2014,51,77.263,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":410,"vwap":436},"2026-08-31",77.355,76.995,77.129,0.0026,0,2532.4274,77.1543,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":295,"vwap":445},"2026-08-28",77.703247,77.03,77.1264,-0.4862,-0.63,2164.2014,77.2019,{"date":447,"open":299,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":410,"vwap":454},"2026-08-27",77.64,77.4,77.6126,0.3687,0.48,5924.227166,77.5755,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",77.305,77.3199,77.15,77.2439,0.0181,0.02,5667.9964,49,77.3023,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":391,"vwap":473},"2026-08-25",76.91,77.2258,1.2661,1.67,4227.2014,77.0085,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",75.99,75.83,75.9597,-0.8708,-1.13,1400.778471,66,75.9024,{"date":485,"open":486,"high":370,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",76.8875,76.8305,0.5914,0.78,1257.366,67,76.9517,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",76.25,76.2391,0.3213,0.42,916.459876,48,76.2282,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",76.05,77.875,75.85,75.9178,0.7834,1.04,4133.894382,85,76.0004,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",75.84,75.1344,-2.0476,-2.65,1973.2174,98,75.818,{"date":523,"open":277,"high":449,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":370,"vwap":529},"2026-08-17",77.08,77.182,0.7305,0.96,6299.9124,77.2243,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",76.392,76.4515,-0.1313,-0.17,379.2014,43,76.5054,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",76.655,76.73,76.5828,0.1296,0.17,1214.2014,52,76.7683,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":398,"volume":554,"transactions":384,"vwap":555},"2026-08-12",76.355,76.4532,1.0183,10774.188342,76.4394,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":240,"volume":563,"transactions":564,"vwap":565},"2026-08-11",75.57,75.88,75.42,75.4349,0.2799,20277.2036,312,75.6127,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",74.875,75.27,75.155,-0.2165,-0.29,14355.565059,145,75.1382,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",75.16,75.3715,74.98,0.5221,0.7,2234.240173,56,75.0773,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":520,"vwap":595},"2026-08-06",75.02,75.4299,74.72,74.8494,-0.3436,-0.46,5450.3774,75.0661,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",75.415,75.49,75.193,-0.3206,-0.42,6605.7324,95,75.3269,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":584,"vwap":613},"2026-08-04",74.94,75.5136,1.8828,2.56,3602.2734,75.1267,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":86,"volume":620,"transactions":621,"vwap":622},"2026-08-03",73.625,73.69,73.6308,0.6633,980.187868,78,73.4937,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":370,"vwap":631},"2026-07-31",72.74,73.12,72.9675,-0.3925,-0.54,4531.2014,72.9866,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",71.73,73.37,71.66,73.36,3.0047,4.27,11363.3544,140,72.5994,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",70.89,71.17,69.93,70.3553,-1.3931,-1.94,3190.2014,94,70.8194,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":134,"volume":660,"transactions":661,"vwap":662},"2026-07-28",71.18,71.92,71.7484,-1.0993,1905.2814,71,71.6927,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",73.47,72.37,72.8477,0.142,0.2,7789.9361,93,73.2481,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",73.27,73.44,72.7057,-1.1188,-1.52,2475.6514,82,73.1177,{"date":684,"open":685,"high":686,"low":676,"close":687,"change":688,"percent_change":51,"volume":689,"transactions":690,"vwap":691},"2026-07-23",73.85,74.27,73.8245,-0.4921,4817.2204,117,73.8143,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":155,"volume":698,"transactions":482,"vwap":699},"2026-07-22",74.46,74.47,74.3166,-0.178,1488.8464,74.3941,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":410,"vwap":707},"2026-07-21",74.57,74.4946,1.8466,2.54,1374.7134,74.4323,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":160,"volume":714,"transactions":715,"vwap":716},"2026-07-20",73.05,73.125,72.648,-0.1839,5532.1648,97,73.0432,{"date":718,"open":719,"high":719,"low":625,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":625},"2026-07-17",73.0254,72.8319,-0.628,-0.85,2813.2014,75,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":681,"vwap":734},"2026-07-16",73.82,73.83,73.35,73.4599,-1.2884,-1.72,3132.10016,73.5797,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":104,"volume":741,"transactions":742,"vwap":743},"2026-07-15",75.06,73.965,74.7483,-0.3627,1408.6284,91,74.6706,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":724,"vwap":752},"2026-07-14",74.88,75.12,75.111,1.1609,1.57,2486.304442,74.9945,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",73.955,74.03,73.9501,-2.4999,-3.27,1134.558767,89,74.2533,{"date":764,"open":765,"high":766,"low":765,"close":247,"change":767,"percent_change":408,"volume":768,"transactions":9,"vwap":247},"2026-07-10",76.099998,76.5,0.43,1400,{"date":770,"open":559,"high":268,"low":559,"close":771,"change":767,"percent_change":408,"volume":772,"transactions":9,"vwap":771},"2026-07-09",76.019997,2800,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":767,"percent_change":408,"volume":778,"transactions":9,"vwap":776},"2026-07-08",74.56,75.59,74.31,5800,{"date":780,"open":781,"high":782,"low":783,"close":578,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":578},"2026-07-07",75.5,75.89,74.96,-1.78,-2.31,5400,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",76.61,77.010002,76.94,2.25,3.01,5900,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":443,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",74.33,74.69,73.99,-0.84,5200,{"date":803,"open":228,"high":804,"low":805,"close":805,"change":282,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-01",75.87,75.32,-2.67,23800,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",77.099998,77.48,77.39,0.72,0.94,9800,{"date":817,"open":260,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-06-29",76.67,75.56,0.34,0.45,9900,{"date":824,"open":237,"high":825,"low":237,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",76.81,76.33,-0.71,-0.92,3700,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":416,"volume":835,"transactions":9,"vwap":833},"2026-06-25",77.13,77.040001,0.65,700,{"date":837,"open":208,"high":208,"low":477,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",76.39,-0.05,-0.07,2000,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",76.87,77.3,76.44,-4.07,-5.06,1900,{"date":851,"open":852,"high":23,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",76.080002,80.51,0.12,0.15,4200,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":173,"transactions":9,"vwap":859},"2026-06-18",80.39,1.71,2.17,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",79.87,80.19,78.68,-0.47,-0.59,6800,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":679,"volume":856,"transactions":9,"vwap":874},"2026-06-16",79.78,80.17,79.15,-1.22,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",80.15,80.38,80.019997,80.37,2.23,2.85,900,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-12",77.92,78.32,78.14,0.01,1500,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":841,"transactions":9,"vwap":895},"2026-06-11",75.53,78.13,3.68,4.94,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":312,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-10",79.029999,74.45,-1.23,5600,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-09",76.84,74.85,75.38,0.14,0.19,4000,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-08",75.67,75.17,75.24,1.2,1.62,1800,{"date":921,"open":310,"high":310,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",74.040001,-4.85,-6.15,2100,{"date":927,"open":355,"high":928,"low":355,"close":929,"change":930,"percent_change":165,"volume":931,"transactions":9,"vwap":929},"2026-06-04",78.9,78.89,-0.55,2200,{"date":933,"open":934,"high":872,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",79.43,79.2,79.44,-1.05,-1.3,10700,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",79.97,80.5,80.49,0.61,0.76,5300,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",78.83,80.089996,79.88,1.42,1.81,4500,{"date":957,"open":958,"high":958,"low":959,"close":289,"change":960,"percent_change":961,"volume":772,"transactions":9,"vwap":289},"2026-05-29",78.81,78.31,-0.16,-0.2,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":71,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-28",77.38,78.69,78.62,0.6,1200,{"date":970,"open":386,"high":971,"low":972,"close":973,"change":165,"percent_change":974,"volume":856,"transactions":9,"vwap":973},"2026-05-27",78.67,77.87,78.15,-0.88,{"date":976,"open":889,"high":977,"low":889,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",78.84,2.82,3.71,13400,{"date":982,"open":983,"high":984,"low":476,"close":771,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":771},"2026-05-22",76.17,76.58,-0.1,-0.13,1600,{"date":989,"open":894,"high":308,"low":908,"close":990,"change":991,"percent_change":992,"volume":931,"transactions":9,"vwap":990},"2026-05-21",76.12,0.52,0.69,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",75.099998,75.62,75.6,1.29,1.74,3500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":777,"change":1006,"percent_change":1007,"volume":768,"transactions":9,"vwap":777},"2026-05-19",74.23,74.79,74.010002,-0.86,-1.14,{"date":1009,"open":1010,"high":1011,"low":1012,"close":915,"change":119,"percent_change":960,"volume":1013,"transactions":9,"vwap":915},"2026-05-18",75.080002,75.18,74.9,6500,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":891,"transactions":9,"vwap":1017},"2026-05-15",75.55,75.29,-2.49,-3.2,{"date":1021,"open":1022,"high":887,"low":1023,"close":1024,"change":1025,"percent_change":820,"volume":1026,"transactions":9,"vwap":1024},"2026-05-14",77.45,77.42,77.78,0.26,12400,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":998,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-13",76.74,77.76,77.52,1.69,3400,{"date":1035,"open":1036,"high":1029,"low":1037,"close":1038,"change":785,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-12",76.64,75.64,76.23,-2.94,16400,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1013,"transactions":9,"vwap":1045},"2026-05-11",78.76,78.38,78.54,-0.06,-0.08,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":750,"percent_change":1052,"volume":173,"transactions":9,"vwap":1051},"2026-05-08",78.010002,78.6,2.04,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":64,"volume":1058,"transactions":9,"vwap":1056},"2026-05-07",78.12,77.029999,-1.01,2700,{"date":1060,"open":1061,"high":1044,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",77.43,77.32,78.040001,1.92,2.52,5100,{"date":1068,"open":1069,"high":838,"low":1069,"close":990,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":990},"2026-05-05",75.66,1.59,2.13,2300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":849,"transactions":9,"vwap":1078},"2026-05-04",75.089996,75.35,74.4,74.53,-0.34,-0.45,{"date":1082,"open":1083,"high":805,"low":1083,"close":1084,"change":1085,"percent_change":767,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",74.81,74.87,0.32,4400,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",73.76,74.75,74.55,1.22,1.66,16900,{"date":1096,"open":1097,"high":1097,"low":675,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-29",73.68,73.33,-0.36,-0.49,11000,{"date":1103,"open":729,"high":617,"low":1104,"close":617,"change":389,"percent_change":629,"volume":1105,"transactions":9,"vwap":617},"2026-04-28",73.24,10800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1047,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-27",74.26,74.54,74.019997,74.089996,-0.11,14800,{"date":1115,"open":1116,"high":1108,"low":1116,"close":1117,"change":358,"percent_change":1118,"volume":856,"transactions":9,"vwap":1117},"2026-04-24",73.92,74.17,1.53,{"date":1120,"open":1121,"high":685,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",73.73,73.050003,-1.21,-1.63,2900,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1108,"change":398,"percent_change":1130,"volume":849,"transactions":9,"vwap":1108},"2026-04-22",74.059998,74.44,1.85,{"date":1132,"open":777,"high":777,"low":1133,"close":1133,"change":1007,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-21",72.91,-1.54,2500,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":271,"volume":1141,"transactions":9,"vwap":1139},"2026-04-20",73.78,74.050003,-0.5,3100,{"date":1143,"open":1144,"high":1075,"low":1091,"close":1091,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1091},"2026-04-17",74.86,1.36,1.86,7300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":991,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",73.07,73.38,72.96,73.19,0.38,7000,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":293,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-15",72.41,72.87,72.81,0.11,3800,{"date":1164,"open":1165,"high":625,"low":1165,"close":1166,"change":86,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",72.27,72.73,1.27,4800,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":947,"transactions":9,"vwap":1172},"2026-04-13",70.79,71.82,0.86,1.21,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1046,"percent_change":1047,"volume":1181,"transactions":9,"vwap":1180},"2026-04-10",71.21,71.34,70.92,70.96,4700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":849,"transactions":9,"vwap":1187},"2026-04-09",70.23,71.089996,70.11,71.019997,0.21,0.3,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",71.47,70.55,70.81,3.25,4.81,4900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1161,"percent_change":1204,"volume":1181,"transactions":9,"vwap":1203},"2026-04-07",66.65,67.95,66.32,67.56,0.16,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":71,"percent_change":582,"volume":1155,"transactions":9,"vwap":1210},"2026-04-06",67.53,67.75,67.28,67.45,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":443,"percent_change":312,"volume":1072,"transactions":9,"vwap":1214},"2026-04-02",65.71,66.98,{"date":1216,"open":1207,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":967,"volume":1221,"transactions":9,"vwap":1219},"2026-04-01",67.8,67.42,67.61,0.4,1700,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1221,"transactions":9,"vwap":1225},"2026-03-31",65.26,67.21,2.26,3.48,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1057,"percent_change":1233,"volume":1072,"transactions":9,"vwap":1232},"2026-03-30",65.63,64.83,64.95,-1.53,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1155,"transactions":9,"vwap":1237},"2026-03-27",65.5,65.96,65.46,0.36,0.55,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1147,"transactions":9,"vwap":1245},"2026-03-26",66.38,67.029999,65.6,-2.03,-3,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":814,"percent_change":1254,"volume":1125,"transactions":9,"vwap":1253},"2026-03-25",67.68,68.059998,67.58,67.63,1.41,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":650,"volume":931,"transactions":9,"vwap":1259},"2026-03-24",66.23,66.85,66.69,-1.32,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-23",67.38,68.080002,67.36,68.010002,2.3,3.5,11300,{"date":1271,"open":1272,"high":1272,"low":1230,"close":1213,"change":1273,"percent_change":759,"volume":1274,"transactions":9,"vwap":1213},"2026-03-20",66.78,-2.22,6100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":339,"volume":1281,"transactions":9,"vwap":1278},"2026-03-19",67.24,67.93,67.22,-0.38,12900,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1197,"transactions":9,"vwap":1285},"2026-03-18",69.29,68.31,-1.34,-1.92,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1239,"percent_change":991,"volume":1294,"transactions":9,"vwap":1293},"2026-03-17",69.85,69.88,69.55,69.65,5000,{"date":1296,"open":1297,"high":1284,"low":1298,"close":1284,"change":1299,"percent_change":978,"volume":822,"transactions":9,"vwap":1284},"2026-03-16",69.040001,68.95,1.9,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":331,"percent_change":1280,"volume":931,"transactions":9,"vwap":1304},"2026-03-13",67.7,67.77,67.39,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",68.29,67.65,-2.02,-2.9,8300,{"date":1313,"open":1293,"high":1314,"low":1315,"close":1316,"change":909,"percent_change":669,"volume":1317,"transactions":9,"vwap":1316},"2026-03-11",69.8,69.3,69.67,4100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":855,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-10",69.63,70.52,69.32,69.53,0.22,9500,{"date":1327,"open":1264,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":1331,"volume":1000,"transactions":9,"vwap":1328},"2026-03-09",69.38,68.029999,1.4,2.06,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1140,"percent_change":1337,"volume":1072,"transactions":9,"vwap":1336},"2026-03-06",67.94,68.4,67.98,-0.73,{"date":1339,"open":1340,"high":1341,"low":1208,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-05",68.7,68.75,68.48,-1.68,-2.39,7100,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":416,"volume":1345,"transactions":9,"vwap":1350},"2026-03-04",69.42,70.45,70.16,0.59,{"date":1353,"open":1354,"high":1290,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-03",68.96,67.88,69.57,-3.17,-4.36,4600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":625,"change":1365,"percent_change":1366,"volume":829,"transactions":9,"vwap":625},"2026-03-02",72.77,73.029999,72.48,-1.41,-1.9,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1373,"volume":1141,"transactions":9,"vwap":1372},"2026-02-27",73.72,74.24,73.59,74.15,-0.01,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":827,"volume":1380,"transactions":9,"vwap":1378},"2026-02-26",74.62,73.53,74.16,-0.53,6900,{"date":1382,"open":1090,"high":907,"low":1383,"close":798,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":798},"2026-02-25",74.64,0.53,0.71,6200,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1378,"change":1391,"percent_change":1032,"volume":1392,"transactions":9,"vwap":1378},"2026-02-24",73.52,74.19,1.23,10500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":827,"percent_change":1399,"volume":1181,"transactions":9,"vwap":1398},"2026-02-23",73.43,73.5,72.83,72.93,-0.96,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-20",72.4,73.64,1.44,1.99,19700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":99,"percent_change":1413,"volume":1105,"transactions":9,"vwap":1412},"2026-02-19",72.17,72.23,72.15,72.2,-0.41,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1239,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-18",72.31,72.86,72.26,72.5,0.5,31000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":119,"percent_change":535,"volume":1428,"transactions":9,"vwap":1427},"2026-02-17",71.96,72.32,71.24,72.14,13300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1418,"change":1434,"percent_change":1435,"volume":1380,"transactions":9,"vwap":1418},"2026-02-13",71.5,72.52,71.49,0.24,0.33,{"date":1437,"open":1438,"high":1432,"low":1439,"close":1440,"change":114,"percent_change":1441,"volume":1155,"transactions":9,"vwap":1440},"2026-02-12",72.47,71.76,72.019997,-0.44,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":358,"percent_change":750,"volume":1448,"transactions":9,"vwap":1447},"2026-02-11",72.029999,72.43,71.85,72.34,20300,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":462,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-10",71.38,71.2,71.22,0.03,5500,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1452,"change":1460,"percent_change":1461,"volume":856,"transactions":9,"vwap":1452},"2026-02-09",71.029999,71.31,0.75,1.06,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1349,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1349},"2026-02-06",69.91,70.71,1.5,2.18,7500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1298,"change":104,"percent_change":165,"volume":1474,"transactions":9,"vwap":1298},"2026-02-05",68.81,69.43,68.61,31600,{"date":1476,"open":1291,"high":1291,"low":1328,"close":1472,"change":1477,"percent_change":1478,"volume":1000,"transactions":9,"vwap":1472},"2026-02-04",-0.62,-0.89,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":241,"percent_change":582,"volume":856,"transactions":9,"vwap":1484},"2026-02-03",70.48,70.49,69.62,70.050003,{"date":1486,"open":1340,"high":1487,"low":1340,"close":1488,"change":1489,"percent_change":1490,"volume":1066,"transactions":9,"vwap":1488},"2026-02-02",69.64,69.56,0.04,0.06,{"date":1492,"open":1184,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":772,"transactions":9,"vwap":1494},"2026-01-30",70.38,69.52,-1.12,-1.59,{"date":1498,"open":1499,"high":1499,"low":1314,"close":1500,"change":148,"percent_change":1100,"volume":1501,"transactions":9,"vwap":1500},"2026-01-29",70.76,70.64,9100,{"date":1503,"open":1504,"high":1505,"low":1321,"close":1505,"change":1189,"percent_change":498,"volume":1506,"transactions":9,"vwap":1505},"2026-01-28",70.75,70.99,4300,{"date":1508,"open":1493,"high":1509,"low":1493,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-27",70.69,1.24,1.79,1100,{"date":1514,"open":1515,"high":1320,"low":1515,"close":1516,"change":545,"percent_change":1517,"volume":849,"transactions":9,"vwap":1516},"2026-01-26",69.28,69.45,0.25,{"date":1519,"open":1520,"high":1315,"low":1520,"close":1515,"change":1521,"percent_change":1522,"volume":1125,"transactions":9,"vwap":1515},"2026-01-23",68.65,0.51,0.74,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1033,"transactions":9,"vwap":1528},"2026-01-22",68.74,69.010002,68.64,68.77,0.56,0.82,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1392,"transactions":9,"vwap":1535},"2026-01-21",67.82,68.54,68.21,1.14,1.7,{"date":1539,"open":1540,"high":1541,"low":1214,"close":1542,"change":1413,"percent_change":1543,"volume":1013,"transactions":9,"vwap":1542},"2026-01-20",67.11,67.46,67.07,-0.61,{"date":1545,"open":1546,"high":1547,"low":1540,"close":1548,"change":1549,"percent_change":986,"volume":1550,"transactions":9,"vwap":1548},"2026-01-16",67.47,67.54,67.48,-0.09,10000,{"date":1552,"open":1553,"high":1334,"low":1553,"close":1554,"change":1240,"percent_change":1530,"volume":1555,"transactions":9,"vwap":1554},"2026-01-15",67.35,67.57,87300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1420,"percent_change":1460,"volume":1506,"transactions":9,"vwap":1559},"2026-01-14",66.87,67.019997,66.75,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1080,"percent_change":271,"volume":955,"transactions":9,"vwap":1565},"2026-01-13",66.84,66.47,66.52,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":109,"volume":1066,"transactions":9,"vwap":1569},"2026-01-12",66.72,66.97,0.68,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1220,"percent_change":945,"volume":1575,"transactions":9,"vwap":1574},"2026-01-09",66.2,66.29,600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":961,"percent_change":99,"volume":1581,"transactions":9,"vwap":1579},"2026-01-08",65.84,65.89,65.61,6700,{"date":1583,"open":1584,"high":1243,"low":1585,"close":1586,"change":119,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-07",66.029999,65.92,66.089996,-0.18,17100,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":408,"percent_change":1594,"volume":1468,"transactions":9,"vwap":1593},"2026-01-06",66.040001,66.42,66.21,0.87,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":967,"percent_change":1601,"volume":768,"transactions":9,"vwap":1600},"2026-01-05",65.36,65.67,65.33,65.64,0.92,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1130,"volume":891,"transactions":9,"vwap":1605},"2026-01-02",64.82,65.040001,1.18,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":960,"percent_change":160,"volume":1168,"transactions":9,"vwap":1612},"2025-12-31",64,64.019997,63.7,63.86,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1610,"change":1025,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1610},"2025-12-30",63.87,64.18,0.41,7800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1587,"percent_change":1624,"volume":1125,"transactions":9,"vwap":1622},"2025-12-29",63.71,63.76,63.53,-0.28,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1085,"percent_change":1420,"volume":1630,"transactions":9,"vwap":1629},"2025-12-26",64.010002,63.92,63.94,1300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1633,"change":1324,"percent_change":1636,"volume":1380,"transactions":9,"vwap":1633},"2025-12-24",63.62,63.78,63.59,0.35,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":772,"transactions":9,"vwap":1641},"2025-12-23",62.97,63.41,63.4,0.39,0.62,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":545,"percent_change":1649,"volume":794,"transactions":9,"vwap":1648},"2025-12-22",62.9,63.080002,63.0099983,0.27,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":875,"percent_change":1366,"volume":841,"transactions":9,"vwap":1655},"2025-12-19",62.89,62.93,62.83,62.84,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":946,"percent_change":917,"volume":1345,"transactions":9,"vwap":1661},"2025-12-18",63.95,64.12,63.89,64.059998,{"date":1663,"open":1610,"high":1610,"low":1664,"close":1664,"change":389,"percent_change":443,"volume":1665,"transactions":9,"vwap":1664},"2025-12-17",63.3,9400,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1611,"change":104,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1611},"2025-12-16",63.83,63.52,-0.75,8000,{"date":1673,"open":1674,"high":1674,"low":1616,"close":1616,"change":293,"percent_change":854,"volume":891,"transactions":9,"vwap":1616},"2025-12-15",64.48,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":189,"percent_change":1681,"volume":1135,"transactions":9,"vwap":1680},"2025-12-12",64.69,64.75,63.93,64.099998,-0.99,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1587,"percent_change":1624,"volume":968,"transactions":9,"vwap":1686},"2025-12-11",64.76,64.66,64.74,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":947,"transactions":9,"vwap":1690},"2025-12-10",64.4,64.92,0.54,0.84,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1549,"percent_change":1698,"volume":1380,"transactions":9,"vwap":1697},"2025-12-09",64.07,64.46,64.38,-0.14,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1587,"percent_change":1624,"volume":841,"transactions":9,"vwap":1704},"2025-12-08",64.65,64.91,64.42,64.47,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1701,"change":240,"percent_change":1709,"volume":1162,"transactions":9,"vwap":1701},"2025-12-05",64.84,64.6,0.58,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1454,"percent_change":221,"volume":1713,"transactions":9,"vwap":1712},"2025-12-04",64.28,500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1161,"percent_change":545,"volume":1294,"transactions":9,"vwap":1717},"2025-12-03",64.080002,64.25,64.050003,{"date":1720,"open":1721,"high":1721,"low":1659,"close":1722,"change":909,"percent_change":1324,"volume":955,"transactions":9,"vwap":1722},"2025-12-02",64.19,64.14,{"date":1724,"open":1695,"high":1725,"low":1726,"close":1609,"change":1046,"percent_change":1549,"volume":1727,"transactions":9,"vwap":1609},"2025-12-01",64.26,63.98,3600,{"date":1729,"open":1695,"high":1712,"low":1730,"close":1661,"change":240,"percent_change":1709,"volume":1731,"transactions":9,"vwap":1661},"2025-11-28",64.029999,3000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1324,"percent_change":1636,"volume":1738,"transactions":9,"vwap":1737},"2025-11-26",63.66,63.96,63.11,63.69,41800,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1324,"percent_change":1636,"volume":1072,"transactions":9,"vwap":1742},"2025-11-25",63.09,63.47,{"date":1744,"open":1652,"high":1745,"low":1652,"close":1745,"change":1691,"percent_change":1173,"volume":1746,"transactions":9,"vwap":1745},"2025-11-24",63.25,5700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1454,"percent_change":221,"volume":778,"transactions":9,"vwap":1752},"2025-11-21",62.43,62.72,62.11,62.71,{"date":1754,"open":1616,"high":1616,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1058,"transactions":9,"vwap":1755},"2025-11-20",62.68,-0.87,-1.37,{"date":1759,"open":1760,"high":1760,"low":1742,"close":1761,"change":961,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-19",63.88,63.55,-0.31,3200,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1079,"percent_change":1379,"volume":835,"transactions":9,"vwap":1767},"2025-11-18",63.34,63.75,{"date":1769,"open":1770,"high":1770,"low":1627,"close":1771,"change":1337,"percent_change":480,"volume":1731,"transactions":9,"vwap":1771},"2025-11-17",64.58,64.089996,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1604,"change":378,"percent_change":909,"volume":1630,"transactions":9,"vwap":1604},"2025-11-14",65.089996,64.78,{"date":1777,"open":1778,"high":1778,"low":1685,"close":1779,"change":51,"percent_change":1057,"volume":884,"transactions":9,"vwap":1779},"2025-11-13",65,64.73,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":70,"percent_change":1161,"volume":1386,"transactions":9,"vwap":1785},"2025-11-12",65.29,65.48,65.24,65.39,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":890,"percent_change":462,"volume":968,"transactions":9,"vwap":1791},"2025-11-11",65.27,65.45,65.23,65.32,{"date":1793,"open":1794,"high":1795,"low":1232,"close":1795,"change":358,"percent_change":999,"volume":1072,"transactions":9,"vwap":1795},"2025-11-10",65.14,65.31,{"date":1797,"open":1734,"high":1721,"low":1798,"close":1721,"change":148,"percent_change":629,"volume":1512,"transactions":9,"vwap":1721},"2025-11-07",63.63,{"date":1800,"open":1690,"high":1605,"low":1689,"close":1801,"change":99,"percent_change":593,"volume":1141,"transactions":9,"vwap":1801},"2025-11-06",64.54,{"date":1803,"open":1804,"high":1707,"low":1804,"close":1707,"change":945,"percent_change":1805,"volume":1162,"transactions":9,"vwap":1707},"2025-11-05",64.27,0.95,{"date":1807,"open":1808,"high":1678,"low":1808,"close":1809,"change":1007,"percent_change":1810,"volume":1000,"transactions":9,"vwap":1809},"2025-11-04",64.21,64.23,-1.74,{"date":1812,"open":1813,"high":1814,"low":1707,"close":1815,"change":71,"percent_change":813,"volume":1345,"transactions":9,"vwap":1815},"2025-11-03",65.18,65.4,65.37,{"date":1817,"open":1818,"high":1819,"low":1684,"close":1820,"change":839,"percent_change":1047,"volume":919,"transactions":9,"vwap":1820},"2025-10-31",64.85,64.94,64.9,{"date":1822,"open":1702,"high":1823,"low":1702,"close":1232,"change":1824,"percent_change":1681,"volume":1125,"transactions":9,"vwap":1232},"2025-10-30",65.029999,-0.65,{"date":1826,"open":1827,"high":1828,"low":1245,"close":1245,"change":1829,"percent_change":767,"volume":173,"transactions":9,"vwap":1245},"2025-10-29",65.83,65.86,0.28,{"date":1831,"open":1832,"high":1814,"low":1833,"close":1791,"change":1834,"percent_change":839,"volume":1072,"transactions":9,"vwap":1791},"2025-10-28",65.010002,64.99,-0.03,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":992,"percent_change":1841,"volume":1013,"transactions":9,"vwap":1840},"2025-10-27",65.16,65.42,65.15,65.35,1.07,{"date":1843,"open":1677,"high":1604,"low":1685,"close":1685,"change":1025,"percent_change":1220,"volume":1746,"transactions":9,"vwap":1685},"2025-10-24",{"date":1845,"open":1846,"high":1847,"low":1771,"close":1689,"change":241,"percent_change":1848,"volume":1125,"transactions":9,"vwap":1689},"2025-10-23",64.15,64.51,0.77,{"date":1850,"open":1609,"high":1659,"low":1851,"close":1852,"change":1490,"percent_change":378,"volume":1731,"transactions":9,"vwap":1852},"2025-10-22",63.61,63.91,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1543,"percent_change":1858,"volume":1512,"transactions":9,"vwap":1857},"2025-10-21",63.9,63.77,63.85,-0.95,{"date":1860,"open":1659,"high":1861,"low":1659,"close":1696,"change":1570,"percent_change":1841,"volume":925,"transactions":9,"vwap":1696},"2025-10-20",64.53,{"date":1863,"open":1864,"high":1629,"low":1864,"close":1634,"change":840,"percent_change":1112,"volume":1125,"transactions":9,"vwap":1634},"2025-10-17",63.29,{"date":1866,"open":1857,"high":1771,"low":1867,"close":1857,"change":821,"percent_change":1385,"volume":1763,"transactions":9,"vwap":1857},"2025-10-16",63.74,{"date":1869,"open":1870,"high":1871,"low":1766,"close":1641,"change":416,"percent_change":1145,"volume":925,"transactions":9,"vwap":1641},"2025-10-15",63.54,63.64,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":867,"percent_change":1670,"volume":1135,"transactions":9,"vwap":1876},"2025-10-14",62.18,62.69,62.55,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":772,"transactions":9,"vwap":1881},"2025-10-13",62.75,63.099998,63.02,1.61,2.62,{"date":1885,"open":125,"high":1870,"low":24,"close":1886,"change":1887,"percent_change":1357,"volume":1888,"transactions":9,"vwap":1886},"2025-10-10",61.41,-2.01,17700,{"date":1890,"open":1891,"high":1633,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1325,"transactions":9,"vwap":1893},"2025-10-09",63.44,63.27,63.42,-0.33,-0.52,{"date":1897,"open":1734,"high":1622,"low":1734,"close":1767,"change":1898,"percent_change":1899,"volume":1221,"transactions":9,"vwap":1767},"2025-10-08",0.29,0.46,{"date":1901,"open":1664,"high":1852,"low":1902,"close":1903,"change":867,"percent_change":1904,"volume":1000,"transactions":9,"vwap":1903},"2025-10-07",63.14,63.46,-0.74,{"date":1906,"open":1907,"high":1907,"low":1679,"close":1679,"change":669,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1679},"2025-10-06",63.99,0.31,800,{"date":1911,"open":1912,"high":1615,"low":1913,"close":1914,"change":855,"percent_change":1434,"volume":1671,"transactions":9,"vwap":1914},"2025-10-03",63.82,63.72,63.73,{"date":1916,"open":1867,"high":1867,"low":1917,"close":1918,"change":293,"percent_change":1919,"volume":1763,"transactions":9,"vwap":1918},"2025-10-02",63.5,63.58,0.13,{"date":1921,"open":1922,"high":1917,"low":1922,"close":1917,"change":1642,"percent_change":1643,"volume":1909,"transactions":9,"vwap":1917},"2025-10-01",63.28,{"date":1924,"open":1648,"high":1736,"low":1653,"close":1736,"change":1898,"percent_change":1899,"volume":987,"transactions":9,"vwap":1736},"2025-09-30",{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1435,"percent_change":1384,"volume":1155,"transactions":9,"vwap":1929},"2025-09-29",63.029999,62.8,62.82,{"date":1931,"open":1932,"high":1933,"low":360,"close":1934,"change":1935,"percent_change":1204,"volume":1936,"transactions":9,"vwap":1934},"2025-09-26",62.02,62.52,62.49,0.1,9700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1939,"change":1140,"percent_change":231,"volume":1942,"transactions":9,"vwap":1939},"2025-09-25",62.39,62.65,62.35,10900,{"date":1944,"open":1902,"high":1945,"low":1652,"close":1652,"change":1946,"percent_change":1477,"volume":1947,"transactions":9,"vwap":1652},"2025-09-24",63.21,-0.39,10600,{"date":1949,"open":1891,"high":1950,"low":1951,"close":1922,"change":1952,"percent_change":155,"volume":1953,"transactions":9,"vwap":1922},"2025-09-23",63.51,63.19,-0.15,39200,{"date":1955,"open":1956,"high":1903,"low":1957,"close":1958,"change":1188,"percent_change":1435,"volume":772,"transactions":9,"vwap":1958},"2025-09-22",63.24,63.15,63.43,{"date":1960,"open":1961,"high":1766,"low":1957,"close":1962,"change":51,"percent_change":252,"volume":955,"transactions":9,"vwap":1962},"2025-09-19",63.2,63.22,{"date":1964,"open":1767,"high":1629,"low":1737,"close":1760,"change":986,"percent_change":961,"volume":1058,"transactions":9,"vwap":1760},"2025-09-18",{"date":1966,"open":1718,"high":1967,"low":1760,"close":1627,"change":910,"percent_change":1189,"volume":829,"transactions":9,"vwap":1627},"2025-09-17",65.2,{"date":1969,"open":1970,"high":1660,"low":1970,"close":1912,"change":821,"percent_change":1385,"volume":1971,"transactions":9,"vwap":1912},"2025-09-16",63.67,2600,{"date":1973,"open":1922,"high":1903,"low":1745,"close":1974,"change":1908,"percent_change":241,"volume":1359,"transactions":9,"vwap":1974},"2025-09-15",63.37,{"date":1976,"open":1977,"high":1962,"low":1978,"close":1979,"change":1489,"percent_change":1490,"volume":1980,"transactions":9,"vwap":1979},"2025-09-12",63,62.87,63.060001,31500,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1881,"change":1985,"percent_change":1167,"volume":1986,"transactions":9,"vwap":1881},"2025-09-11",62.85,63.12,0.79,72400,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1649,"percent_change":1992,"volume":1727,"transactions":9,"vwap":1991},"2025-09-10",62.16,62.41,62.23,0.44,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":1239,"percent_change":1709,"volume":1094,"transactions":9,"vwap":1996},"2025-09-09",61.87,61.96,61.85,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1709,"percent_change":1805,"volume":1141,"transactions":9,"vwap":2001},"2025-09-08",61.44,61.6,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1240,"percent_change":86,"volume":1345,"transactions":9,"vwap":2007},"2025-09-05",61.33,61.39,60.81,61.02,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":1112,"percent_change":1587,"volume":1181,"transactions":9,"vwap":2011},"2025-09-04",60.35,60.47,60.24,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1154,"volume":2019,"transactions":9,"vwap":2017},"2025-09-03",60.69,60.4,60.58,0.23,6300,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2010,"change":160,"percent_change":1413,"volume":2024,"transactions":9,"vwap":2010},"2025-09-02",59.91,60.42,8700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":99,"percent_change":1100,"volume":2031,"transactions":9,"vwap":2030},"2025-08-29",60.48,60.63,60.45,60.6,7900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1898,"percent_change":452,"volume":2038,"transactions":9,"vwap":2037},"2025-08-28",60.84,61.13,60.68,60.9,17500,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":1549,"percent_change":1952,"volume":807,"transactions":9,"vwap":2042},"2025-08-27",60.3,60.61,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":148,"percent_change":2049,"volume":1738,"transactions":9,"vwap":2048},"2025-08-26",60.76,60.77,60.59,60.7,-0.57,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":44,"percent_change":1079,"volume":919,"transactions":9,"vwap":2054},"2025-08-25",61.31,61.34,61.049999,{"date":2056,"open":2057,"high":2052,"low":2057,"close":2058,"change":1841,"percent_change":2059,"volume":829,"transactions":9,"vwap":2058},"2025-08-22",60.52,61.26,1.78,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":1952,"percent_change":160,"volume":1630,"transactions":9,"vwap":2064},"2025-08-21",60.29,60.13,60.19,{"date":2066,"open":2012,"high":2067,"low":2064,"close":2067,"change":1046,"percent_change":985,"volume":869,"transactions":9,"vwap":2067},"2025-08-20",60.34,{"date":2069,"open":2030,"high":2030,"low":2070,"close":2016,"change":1100,"percent_change":231,"volume":1072,"transactions":9,"vwap":2016},"2025-08-19",60.36,{"date":2072,"open":2034,"high":2073,"low":2074,"close":2073,"change":1434,"percent_change":1220,"volume":1512,"transactions":9,"vwap":2073},"2025-08-18",60.89,60.82,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":1919,"percent_change":1188,"volume":1575,"transactions":9,"vwap":2078},"2025-08-15",60.66,60.65,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2057,"change":2049,"percent_change":312,"volume":173,"transactions":9,"vwap":2057},"2025-08-14",60.57,60.49,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":1220,"percent_change":2088,"volume":829,"transactions":9,"vwap":2087},"2025-08-13",61.18,60.92,61.09,0.66,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2015,"change":1848,"percent_change":998,"volume":2093,"transactions":9,"vwap":2015},"2025-08-12",60.27,60.74,3900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1587,"percent_change":99,"volume":891,"transactions":9,"vwap":2099},"2025-08-11",59.98,60.07,59.87,59.92,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":462,"percent_change":1454,"volume":768,"transactions":9,"vwap":2104},"2025-08-08",60.02,60.2,60.099998,{"date":2106,"open":2107,"high":2107,"low":2099,"close":2108,"change":1189,"percent_change":1420,"volume":1671,"transactions":9,"vwap":2108},"2025-08-07",60.12,60.080002,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1435,"percent_change":1529,"volume":2115,"transactions":9,"vwap":2114},"2025-08-06",59.57,59.79,59.56,59.78,6600,{"date":2117,"open":2112,"high":2112,"low":2118,"close":2119,"change":2018,"percent_change":1642,"volume":1971,"transactions":9,"vwap":2119},"2025-08-05",59.36,59.45,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":408,"percent_change":2124,"volume":891,"transactions":9,"vwap":2123},"2025-08-04",59.09,59.22,0.97,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":1079,"percent_change":124,"volume":1971,"transactions":9,"vwap":2129},"2025-08-01",58.88,58.41,58.65,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":602,"percent_change":827,"volume":1197,"transactions":9,"vwap":2134},"2025-07-31",59.13,59.38,58.99,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":1413,"percent_change":165,"volume":919,"transactions":9,"vwap":2139},"2025-07-30",59.72,59.35,59.41,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":1919,"percent_change":1324,"volume":1909,"transactions":9,"vwap":2143},"2025-07-29",59.94,59.82,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":867,"percent_change":2149,"volume":1000,"transactions":9,"vwap":2148},"2025-07-28",61.86,59.6,59.69,-0.78,{"date":2151,"open":2152,"high":2153,"low":2108,"close":2154,"change":1490,"percent_change":1935,"volume":1072,"transactions":9,"vwap":2154},"2025-07-25",60.09,60.17,60.16,{"date":2156,"open":2029,"high":2029,"low":2157,"close":2104,"change":868,"percent_change":2158,"volume":869,"transactions":9,"vwap":2104},"2025-07-24",60.040001,-0.97,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2015,"change":2088,"percent_change":2164,"volume":987,"transactions":9,"vwap":2015},"2025-07-23",60.53,60.78,60.43,1.1,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1046,"percent_change":985,"volume":768,"transactions":9,"vwap":2170},"2025-07-22",59.99,60.049999,59.75,60.029999,{"date":2172,"open":2107,"high":2173,"low":2157,"close":2152,"change":767,"percent_change":813,"volume":1630,"transactions":9,"vwap":2152},"2025-07-21",60.22,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":961,"percent_change":1894,"volume":1713,"transactions":9,"vwap":2177},"2025-07-18",59.65,59.66,{"date":2179,"open":2176,"high":2180,"low":2113,"close":2180,"change":1517,"percent_change":498,"volume":1971,"transactions":9,"vwap":2180},"2025-07-17",59.86,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":1434,"percent_change":1220,"volume":1428,"transactions":9,"vwap":2184},"2025-07-16",59.23,59.61,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":855,"percent_change":1517,"volume":2191,"transactions":9,"vwap":2190},"2025-07-15",59.32,59.46,59.19,59.37,2400,{"date":2193,"open":2194,"high":2187,"low":2194,"close":2123,"change":2195,"percent_change":1189,"volume":841,"transactions":9,"vwap":2123},"2025-07-14",59.15,0.18,{"date":2197,"open":2198,"high":2189,"low":2198,"close":2199,"change":960,"percent_change":2200,"volume":2191,"transactions":9,"vwap":2199},"2025-07-11",59.0099983,59.040001,-0.27,{"date":2202,"open":2123,"high":2123,"low":2203,"close":2204,"change":1434,"percent_change":1617,"volume":1000,"transactions":9,"vwap":2204},"2025-07-10",58.95,59.2,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":1373,"percent_change":143,"volume":849,"transactions":9,"vwap":2209},"2025-07-09",58.9,59.02,58.96,{"date":2211,"open":2212,"high":2213,"low":2127,"close":2214,"change":1085,"percent_change":1240,"volume":841,"transactions":9,"vwap":2214},"2025-07-08",58.93,59.060001,58.97,{"date":2216,"open":2214,"high":2217,"low":2218,"close":2129,"change":93,"percent_change":938,"volume":1162,"transactions":9,"vwap":2129},"2025-07-07",59,58.52,{"date":2220,"open":2133,"high":2221,"low":2133,"close":2222,"change":1025,"percent_change":1992,"volume":768,"transactions":9,"vwap":2222},"2025-07-03",59.55,59.42,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":1239,"percent_change":945,"volume":1971,"transactions":9,"vwap":2226},"2025-07-02",58.8,59.16,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2225,"change":545,"percent_change":1898,"volume":891,"transactions":9,"vwap":2225},"2025-07-01",58.76,58.85,58.72,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":910,"percent_change":1435,"volume":173,"transactions":9,"vwap":2235},"2025-06-30",58.44,58.63,{"date":2237,"open":2234,"high":2238,"low":2239,"close":2234,"change":535,"percent_change":572,"volume":931,"transactions":9,"vwap":2234},"2025-06-27",58.59,58.23,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":1642,"percent_change":2245,"volume":1501,"transactions":9,"vwap":2244},"2025-06-26",58.4,58.64,58.61,0.67,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1919,"percent_change":1324,"volume":1727,"transactions":9,"vwap":2251},"2025-06-25",58.099998,58.27,58.09,58.22,{"date":2253,"open":2254,"high":2250,"low":2254,"close":2250,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2250},"2025-06-24",57.56,1.33,2.34,11900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":71,"percent_change":2263,"volume":891,"transactions":9,"vwap":2261},"2025-06-23",56.35,56.76,56.32,0.83,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":827,"percent_change":2268,"volume":768,"transactions":9,"vwap":2267},"2025-06-20",56.81,56.29,-1.25,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2273,"change":1834,"percent_change":839,"volume":968,"transactions":9,"vwap":2273},"2025-06-18",57.12,57.21,57,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":1168,"transactions":9,"vwap":2278},"2025-06-17",57.41,57.0099983,57.029999,-0.68,-1.18,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":358,"volume":1197,"transactions":9,"vwap":2286},"2025-06-16",57.82,58.060001,57.66,57.71,0.64,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2158,"percent_change":2294,"volume":1971,"transactions":9,"vwap":2293},"2025-06-13",57.060001,57.29,57.040001,57.07,-1.67,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":545,"percent_change":1898,"volume":939,"transactions":9,"vwap":2299},"2025-06-12",56.66,58.13,58.040001,{"date":2301,"open":2302,"high":2248,"low":2303,"close":2304,"change":2195,"percent_change":1908,"volume":856,"transactions":9,"vwap":2304},"2025-06-11",57.96,57.79,57.87,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":1085,"percent_change":1529,"volume":1221,"transactions":9,"vwap":2308},"2025-06-10",57.58,57.69,57.45,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":991,"percent_change":86,"volume":1763,"transactions":9,"vwap":2314},"2025-06-09",57.15,57.52,57.37,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1517,"percent_change":1992,"volume":1125,"transactions":9,"vwap":2320},"2025-06-06",56.86,56.89,56.63,56.85,{"date":2322,"open":2266,"high":2323,"low":2324,"close":2325,"change":1188,"percent_change":240,"volume":772,"transactions":9,"vwap":2325},"2025-06-05",56.84,56.58,56.6,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":2332,"volume":856,"transactions":9,"vwap":2330},"2025-06-04",56.26,56.45,56.39,0.63,1.13,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2195,"percent_change":1085,"volume":1386,"transactions":9,"vwap":2338},"2025-06-03",55.57,55.79,55.47,55.76,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":1220,"percent_change":813,"volume":801,"transactions":9,"vwap":2342},"2025-06-02",55.33,55.58,55.32,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":868,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-30",55.41,54.96,55.18,-1.06,30500,{"date":2352,"open":2336,"high":2353,"low":2354,"close":2355,"change":1435,"percent_change":967,"volume":1380,"transactions":9,"vwap":2355},"2025-05-29",55.82,55.59,55.77,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":1952,"percent_change":2200,"volume":1162,"transactions":9,"vwap":2360},"2025-05-28",55.62,55.37,55.44,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2354,"change":462,"percent_change":1489,"volume":891,"transactions":9,"vwap":2354},"2025-05-27",55.39,55.69,{"date":2366,"open":2367,"high":2358,"low":2367,"close":2335,"change":1908,"percent_change":1529,"volume":2368,"transactions":9,"vwap":2335},"2025-05-23",55.27,10300,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":961,"percent_change":1099,"volume":1281,"transactions":9,"vwap":2373},"2025-05-22",55.24,55.49,55.26,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":143,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-21",55.8,55.94,55.4,55.46,-0.04,16300,{"date":2383,"open":2337,"high":2384,"low":2385,"close":2384,"change":1698,"percent_change":160,"volume":768,"transactions":9,"vwap":2384},"2025-05-20",55.48,55.3,{"date":2387,"open":2343,"high":2388,"low":2367,"close":2358,"change":2195,"percent_change":1085,"volume":2389,"transactions":9,"vwap":2358},"2025-05-19",55.66,31400,{"date":2391,"open":2373,"high":2392,"low":2371,"close":2360,"change":378,"percent_change":1204,"volume":919,"transactions":9,"vwap":2360},"2025-05-16",55.53,{"date":2394,"open":2395,"high":2360,"low":2396,"close":2397,"change":839,"percent_change":1549,"volume":849,"transactions":9,"vwap":2397},"2025-05-15",55.38,55.31,55.35,{"date":2399,"open":2335,"high":2354,"low":2400,"close":2378,"change":2018,"percent_change":498,"volume":2093,"transactions":9,"vwap":2378},"2025-05-14",55.36,{"date":2402,"open":2403,"high":2400,"low":2403,"close":2404,"change":1085,"percent_change":1709,"volume":2405,"transactions":9,"vwap":2404},"2025-05-13",53.16,55.17,34300,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2191,"transactions":9,"vwap":2410},"2025-05-12",54.89,54.71,54.85,1.05,1.95,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1189,"percent_change":1529,"volume":2419,"transactions":9,"vwap":2418},"2025-05-09",53.99,54.0099983,53.79,53.8,114200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2424,"change":1952,"percent_change":1624,"volume":2425,"transactions":9,"vwap":2424},"2025-05-08",53.67,53.78,53.5,22800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":930,"percent_change":1057,"volume":1033,"transactions":9,"vwap":2431},"2025-05-07",53.7,53.77,53.47,53.65,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":36,"percent_change":389,"volume":1630,"transactions":9,"vwap":2436},"2025-05-06",53.93,54.28,54.2,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2440,"change":1992,"percent_change":1530,"volume":1971,"transactions":9,"vwap":2440},"2025-05-05",54.54,54.42,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-02",54.17,53.74,53.98,1.47,2.8,10400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2380,"percent_change":1047,"volume":1141,"transactions":9,"vwap":2454},"2025-05-01",52.64,52.68,52.44,52.51,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":1161,"percent_change":1188,"volume":1125,"transactions":9,"vwap":2458},"2025-04-30",52.25,52.55,52.099998,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2453,"change":1324,"percent_change":498,"volume":1000,"transactions":9,"vwap":2453},"2025-04-29",52.38,52.53,52.37,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":378,"percent_change":545,"volume":1731,"transactions":9,"vwap":2470},"2025-04-28",52.2,52.33,52.040001,52.22,{"date":179,"open":2472,"high":2473,"low":175,"close":2473,"change":1935,"percent_change":910,"volume":835,"transactions":9,"vwap":2473},52.029999,52.13]