[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISCB":3,"homepage-market-summary":29,"stock-historical-ISCB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISCB","2026-10-02",{"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 Morningstar Small-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3984,1.00818,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},72.095,72.24,72.34,71.5047,0.5903,0.83,1414.162846,77.5519,60.51,4519.626568304,68,5592,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},50.23,4862,1774806.642076,41.39,"2025-04-22",[181,184,194,203,213,223,233,243,252,262,272,282,291,301,311,319,329,338,346,354,364,373,383,393,402,410,421,430,438,448,458,466,475,484,494,501,511,521,531,541,550,560,567,577,586,594,604,612,621,631,640,651,662,671,679,689,696,706,715,724,733,741,748,753,761,767,774,780,785,793,800,806,815,823,831,840,846,850,857,863,870,878,883,890,896,903,908,915,922,927,935,940,949,957,964,970,977,983,990,997,1001,1007,1012,1016,1021,1028,1035,1040,1048,1054,1061,1068,1074,1081,1085,1092,1100,1106,1113,1120,1127,1135,1141,1149,1156,1165,1170,1175,1182,1188,1195,1202,1210,1214,1221,1228,1236,1242,1248,1255,1259,1266,1274,1280,1286,1291,1299,1307,1313,1320,1324,1330,1334,1340,1345,1352,1357,1360,1365,1370,1372,1379,1383,1389,1395,1401,1406,1412,1419,1425,1431,1436,1443,1446,1452,1455,1461,1464,1470,1474,1477,1479,1486,1489,1493,1499,1506,1513,1520,1526,1531,1536,1542,1547,1552,1556,1560,1565,1570,1574,1581,1584,1589,1594,1599,1602,1608,1613,1617,1621,1627,1632,1638,1641,1647,1653,1659,1663,1669,1676,1684,1688,1694,1699,1705,1712,1717,1722,1726,1733,1740,1745,1750,1757,1762,1766,1770,1773,1776,1780,1785,1791,1796,1799,1805,1811,1816,1821,1825,1828,1833,1837,1841,1846,1849,1854,1858,1863,1867,1872,1878,1882,1887,1892,1895,1899,1902,1906,1910,1914,1917,1921,1926,1932,1936,1942,1946,1950,1955,1962,1968,1973,1979,1984,1992,1996,2003,2009,2015,2020,2025,2030,2036,2041,2046,2052,2056,2061,2067,2071,2075,2081,2084,2089,2093,2098,2104,2108,2114,2119,2125,2128,2132,2137,2143,2147,2152,2155,2162,2168,2173,2177,2182,2187,2192,2198,2204,2209,2215,2220,2223,2229,2233,2239,2245,2248,2253,2258,2264,2268,2273,2279,2284,2290,2297,2302,2308,2311,2317,2321,2327,2334,2340,2346,2352,2357,2362,2368,2373,2378,2385,2391,2397,2401,2408],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},67,72.2247,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",70.98,71.62,70.87,0.3155,0.44,2967.5205,87,71.2138,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",71.74,71.1892,-0.2169,-0.3,5860.9475,79,71.5316,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",71.84,71.15266,71.4061,-0.1739,-0.24,2804.3315,80,71.4718,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",71.98,71.34,71.58,-0.56,-0.78,7118.9085,127,71.6614,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",72.52,71.85,72.14,0.14,0.19,16398.3903,198,72.1348,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",71.61,72.07,72,-0.292,-0.4,7401.6943,103,71.9639,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",72.59,72.292,-0.8314,-1.14,7336.9843,96,72.4484,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",73.6,72.9085,73.1234,0.1905,0.26,13812.636136,111,73.154,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",73.2,72.69,72.9329,0.3652,0.5,3360.5358,101,72.9809,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",72.99,72.36,72.5677,-0.4556,-0.62,6432.3303,118,72.5508,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",73.66,73.0233,0.4225,0.58,3905.048029,134,73.2872,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",73.09,73.3,72.6008,-0.3164,-0.43,3571.4513,76,73.1487,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",73.175,73.22,72.9172,-0.7501,-1.02,2316.9821,69,73.1062,{"date":312,"open":254,"high":313,"low":254,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",73.6673,-0.0317,-0.04,719.2168,54,73.6169,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",74.2,73.68,73.699,0.4535,0.62,807.4064,40,73.8387,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":182,"vwap":337},"2026-09-10",73.39,73.1498,73.2455,-0.678,-0.92,3828.8349,73.3169,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":182,"vwap":345},"2026-09-09",74.88,73.9235,-0.9263,-1.24,1897.0529,74.3043,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":250,"vwap":353},"2026-09-08",75.6,74.8498,-0.6173,-0.82,5161.0869,75.1475,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",75.16,75.475,75.4671,0.0518,0.07,2820.9379,64,75.4045,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":299,"vwap":372},"2026-09-03",75.62,74.87,75.4153,0.5269,0.7,9411.949183,75.1767,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",74.625,74.99,74.8884,0.7056,0.95,2133.1619,70,74.8103,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",75.04,74.14,74.1828,-0.9913,-1.32,4399.4669,93,74.5217,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":27,"vwap":401},"2026-08-31",75.69,74.97,75.1741,-0.3801,-0.5,3551.8549,75.0851,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":71,"volume":408,"transactions":237,"vwap":409},"2026-08-28",76.261,75.55,75.5542,-0.828,4791.0719,75.8267,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",76.36,76.4451,76.29,76.3822,0.172,0.23,2103.7919,59,76.365,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":228,"volume":427,"transactions":428,"vwap":429},"2026-08-26",75.94,76.35,76.2102,0.1046,1672.3469,78,76.2617,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":360,"volume":436,"transactions":237,"vwap":437},"2026-08-25",76.4,75.96,76.1056,0.0542,3681.5368,76.035,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",76.18,75.93,76.0514,-0.4089,-0.53,4354.1465,107,76.0694,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",76.43,76.4603,76.255,0.539,0.71,1703.618,116,76.3563,{"date":459,"open":424,"high":424,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",75.9213,-0.6606,-0.86,7885.7779,88,76.1397,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",77.07,76.5819,0.3574,0.47,2093.9789,58,76.7819,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":192,"vwap":483},"2026-08-18",76.87,76.22,76.2245,-0.9129,-1.18,2574.3839,76.7096,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":444,"volume":491,"transactions":492,"vwap":493},"2026-08-17",77.18,77.1801,77.122,77.1374,-0.4145,1618.507299,82,77.1836,{"date":495,"open":496,"high":24,"low":496,"close":24,"change":497,"percent_change":121,"volume":498,"transactions":499,"vwap":500},"2026-08-14",77.34,0.195,2249.466259,52,77.418,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",77.23,77.3569,76.8501,0.4826,0.63,1669.5201,55,77.1092,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":141,"volume":518,"transactions":519,"vwap":520},"2026-08-12",77,77.009427,76.71,76.8743,0.2448,2673.2134,83,76.8096,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":121,"volume":528,"transactions":529,"vwap":530},"2026-08-11",76.65,76.7907,76.62,76.6295,0.1949,1825.106354,61,76.7015,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":519,"vwap":540},"2026-08-10",76.6,76.63,76.41,76.4346,-0.3554,-0.46,3035.203045,76.5357,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":362,"vwap":549},"2026-08-07",76.39,76.89,76.79,0.91,1.2,2553.3139,76.6675,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":278,"volume":557,"transactions":558,"vwap":559},"2026-08-06",76.06,76.31,75.78,75.88,-0.47,4989.9489,89,76.0661,{"date":561,"open":562,"high":513,"low":424,"close":424,"change":563,"percent_change":564,"volume":565,"transactions":558,"vwap":566},"2026-08-05",76.73,-0.4908,-0.64,4240.3849,76.6028,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",75.92,76.92,76.8408,1.4088,1.87,7147.1555,97,76.2959,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",74.67,75.432,1.1075,1.49,1698.378439,75,75.0983,{"date":587,"open":396,"high":396,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":237,"vwap":593},"2026-07-31",73.89,74.3245,-0.1355,-0.18,14195.7239,74.324,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",74.6,73.9,74.46,0.6,0.81,7152.0739,71,74.063,{"date":605,"open":584,"high":584,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",73.86,-1.1002,-1.47,6343.0809,109,74.3376,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":519,"vwap":620},"2026-07-28",74.91,74.9602,74.9,0.4827,0.65,6504.4049,74.8891,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",74.725,74.22,74.4775,0.6229,0.84,1233.3249,62,74.3642,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":419,"vwap":639},"2026-07-24",73.82,74.3,73.8546,0.2085,0.28,1832.5469,74.1995,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",73.63,73.855,73.45,73.6461,-0.5702,-0.77,27338.68312,65,73.708,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",74.48,74.59,73.72,74.2163,-0.4137,-0.55,1567.3069,56,74.2203,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":419,"vwap":670},"2026-07-21",74.23,74.63,74.09,0.6591,0.89,2945.6559,74.3931,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":218,"volume":676,"transactions":677,"vwap":678},"2026-07-20",74.98,73.9709,-0.4191,6867.6659,81,74.5221,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",74.854963,74.26,74.39,-0.39,-0.52,3284.0646,73,74.4925,{"date":690,"open":682,"high":691,"low":682,"close":692,"change":693,"percent_change":471,"volume":694,"transactions":381,"vwap":695},"2026-07-16",74.8499,74.78,0.3525,2242.320766,74.7819,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":27,"vwap":705},"2026-07-15",74.49,74.52,74.28,74.4275,0.1543,0.21,2978.8796,74.3611,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":637,"volume":712,"transactions":713,"vwap":714},"2026-07-14",74.42,74.11,74.2732,0.2095,1288.2653,105,74.2205,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":658,"volume":721,"transactions":722,"vwap":723},"2026-07-13",74.35,73.955,74.0637,-0.4063,2338.9017,63,74.2072,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",74.51,74.55,74.34,74.47,-0.11,-0.15,3300,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",73.79,74.81,74.58,0.82,1.11,3200,{"date":742,"open":633,"high":633,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",73.089996,73.76,-0.91,-1.22,17300,{"date":749,"open":356,"high":356,"low":579,"close":579,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":579},"2026-07-07",-0.57,-0.76,2400,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",74.89,75.46,75.24,0.22,0.29,5200,{"date":762,"open":763,"high":764,"low":653,"close":765,"change":766,"percent_change":684,"volume":740,"transactions":9,"vwap":765},"2026-07-02",75.28,75.63,75.019997,-0.29,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",75.86,75.31,-0.2,-0.26,2700,{"date":775,"open":340,"high":776,"low":340,"close":777,"change":190,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-30",75.56,75.51,0.59,4200,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":228,"percent_change":229,"volume":779,"transactions":9,"vwap":784},"2026-06-29",75.21,74.41,75.07,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-06-26",74.54,74.93,74.44,0.77,1.04,1100,{"date":794,"open":682,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":760,"transactions":9,"vwap":797},"2026-06-25",74.37,73.99,74.16,0.55,0.75,{"date":801,"open":644,"high":802,"low":644,"close":803,"change":471,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-24",74.15,73.61,0.64,2000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",73.33,73.54,73.029999,73.14,-0.28,-0.38,3100,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",73.31,74.07,73.42,-0.02,-0.03,6100,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",73.92,72.98,73.44,0.99,1.37,4400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",73.67,73.83,72.44,72.45,-0.84,-1.15,3700,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":399,"volume":845,"transactions":9,"vwap":843},"2026-06-16",74.089996,73.29,-0.37,3800,{"date":847,"open":848,"high":848,"low":284,"close":284,"change":360,"percent_change":849,"volume":779,"transactions":9,"vwap":284},"2026-06-15",74.62,0.1,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":325,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-12",73.43,73.93,73.59,0.85,4100,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":779,"transactions":9,"vwap":860},"2026-06-11",71.71,72.97,1.65,2.31,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":740,"transactions":9,"vwap":867},"2026-06-10",71.75,72.64,71.32,-0.71,-0.99,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":507,"volume":877,"transactions":9,"vwap":875},"2026-06-09",72.15,72.76,70.59,72.029999,0.45,4800,{"date":879,"open":880,"high":881,"low":217,"close":217,"change":759,"percent_change":882,"volume":732,"transactions":9,"vwap":217},"2026-06-08",71.89,72.080002,0.41,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",72.12,71.29,-1.57,-2.15,1300,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":325,"percent_change":895,"volume":732,"transactions":9,"vwap":894},"2026-06-04",72.31,73.010002,72.86,0.86,{"date":897,"open":898,"high":898,"low":899,"close":18,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":18},"2026-06-03",72.51,72.099998,-0.49,-0.67,900,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":126,"percent_change":798,"volume":814,"transactions":9,"vwap":907},"2026-06-02",72.33,72.81,72.73,{"date":909,"open":910,"high":911,"low":912,"close":905,"change":315,"percent_change":913,"volume":914,"transactions":9,"vwap":905},"2026-06-01",71.87,72.58,71.67,-0.06,5500,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":856,"transactions":9,"vwap":919},"2026-05-29",72.61,72.26,72.37,-0.32,-0.44,{"date":923,"open":924,"high":265,"low":885,"close":265,"change":637,"percent_change":925,"volume":926,"transactions":9,"vwap":265},"2026-05-28",72.32,0.39,1600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":889,"transactions":9,"vwap":932},"2026-05-27",72.43,72.6,72.39,72.41,0.03,0.04,{"date":936,"open":227,"high":929,"low":937,"close":938,"change":668,"percent_change":939,"volume":877,"transactions":9,"vwap":938},"2026-05-26",72.089996,72.38,1.24,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",71.17,71.56,71.16,71.49,0.56,0.79,1700,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-21",70.73,70.95,70.93,0.43,0.61,2500,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":914,"transactions":9,"vwap":960},"2026-05-20",69.59,70.5,69.44,1.4,2.03,{"date":965,"open":966,"high":961,"low":309,"close":967,"change":901,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-19",69.050003,69.099998,-0.96,3000,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":913,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-18",70.12,69.58,69.77,-0.09,1800,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":845,"transactions":9,"vwap":980},"2026-05-15",70.25,69.83,-1.29,-1.81,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":956,"transactions":9,"vwap":987},"2026-05-14",71.050003,71.48,71.12,0.3,0.42,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":591,"percent_change":996,"volume":779,"transactions":9,"vwap":995},"2026-05-13",70.88,70.9,70.58,70.82,-0.25,{"date":998,"open":217,"high":217,"low":999,"close":602,"change":1000,"percent_change":901,"volume":740,"transactions":9,"vwap":602},"2026-05-12",70.34,-0.48,{"date":1002,"open":1003,"high":1003,"low":986,"close":986,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":986},"2026-05-11",71.88,-0.16,-0.22,2200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":471,"percent_change":136,"volume":877,"transactions":9,"vwap":1010},"2026-05-08",71.42,71.64,71.38,{"date":1013,"open":836,"high":836,"low":942,"close":942,"change":1014,"percent_change":1015,"volume":805,"transactions":9,"vwap":942},"2026-05-07",-0.9,-1.25,{"date":1017,"open":1018,"high":236,"low":1019,"close":236,"change":668,"percent_change":1020,"volume":948,"transactions":9,"vwap":236},"2026-05-06",71.55,71.5,1.25,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1020,"volume":1027,"transactions":9,"vwap":1025},"2026-05-05",70.84,71.31,71.18,0.88,6400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":921,"percent_change":278,"volume":1034,"transactions":9,"vwap":1033},"2026-05-04",70.61,70.97,70.040001,70.3,2900,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":934,"percent_change":106,"volume":773,"transactions":9,"vwap":1039},"2026-05-01",71.2,70.66,70.74,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-30",69.51,70.77,70.7,1.27,1.83,7200,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1000,"percent_change":1053,"volume":752,"transactions":9,"vwap":1052},"2026-04-29",70.18,69.22,69.43,-0.69,{"date":1055,"open":980,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1006,"transactions":9,"vwap":1058},"2026-04-28",69.92,69.76,69.91,-0.6,-0.85,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":106,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-27",70.46,70.51,70.42,0.09,1400,{"date":1069,"open":1063,"high":1070,"low":1071,"close":1072,"change":849,"percent_change":228,"volume":1073,"transactions":9,"vwap":1072},"2026-04-24",70.64,70.4,70.45,3900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1005,"percent_change":1080,"volume":969,"transactions":9,"vwap":1079},"2026-04-23",70.55,70.8,70.23,70.35,-0.31,{"date":1082,"open":985,"high":1083,"low":1071,"close":1084,"change":933,"percent_change":934,"volume":914,"transactions":9,"vwap":1084},"2026-04-22",71.07,70.57,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":750,"percent_change":1091,"volume":976,"transactions":9,"vwap":1090},"2026-04-21",71.36,71.6,70.52,70.54,-0.8,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-20",70.56,71.22,71.11,0.36,0.51,4700,{"date":1101,"open":1102,"high":602,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":752,"transactions":9,"vwap":1103},"2026-04-17",69.79,70.75,1.31,1.89,{"date":1107,"open":1108,"high":1109,"low":1110,"close":961,"change":1111,"percent_change":1112,"volume":752,"transactions":9,"vwap":961},"2026-04-16",69.3,69.45,69.23,0.33,0.48,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":111,"percent_change":111,"volume":1119,"transactions":9,"vwap":1118},"2026-04-15",69.019997,69.29,68.88,69.11,4300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":954,"percent_change":507,"volume":1126,"transactions":9,"vwap":1125},"2026-04-14",68.99,69.28,68.9,69.12,5100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-04-13",67.71,68.69,67.69,0.92,1.36,6900,{"date":1136,"open":1137,"high":27,"low":1138,"close":1139,"change":684,"percent_change":750,"volume":1140,"transactions":9,"vwap":1139},"2026-04-10",67.91,67.68,67.77,5800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":126,"volume":1148,"transactions":9,"vwap":1146},"2026-04-09",67.51,68.33,67.5,68.16,0.27,2800,{"date":1150,"open":1151,"high":1152,"low":1129,"close":1153,"change":1154,"percent_change":1155,"volume":1126,"transactions":9,"vwap":1153},"2026-04-08",68.029999,68.040001,67.89,1.77,2.68,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-07",65.87,66.24,65.75,66.12,0.08,0.12,5000,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":121,"percent_change":146,"volume":839,"transactions":9,"vwap":1169},"2026-04-06",65.71,66.07,66.040001,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":417,"percent_change":151,"volume":1174,"transactions":9,"vwap":1173},"2026-04-02",64.51,65.79,6600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":471,"percent_change":1181,"volume":1073,"transactions":9,"vwap":1180},"2026-04-01",65.48,66.059998,65.44,65.56,0.72,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1164,"transactions":9,"vwap":1185},"2026-03-31",63.87,65.089996,1.86,2.94,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":685,"percent_change":351,"volume":1194,"transactions":9,"vwap":1193},"2026-03-30",63.65,63.83,62.97,63.23,3600,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":71,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-27",64.23,63.62,63.75,-1.67,6000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",65.07,65.77,64.83,-0.89,-1.35,5300,{"date":1211,"open":1158,"high":1158,"low":1212,"close":1213,"change":946,"percent_change":895,"volume":830,"transactions":9,"vwap":1213},"2026-03-25",65.26,65.72,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":988,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-24",64.38,65.49,65.16,0.46,5600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1104,"percent_change":1227,"volume":1209,"transactions":9,"vwap":1226},"2026-03-23",64.66,65.73,64.53,64.86,2.06,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-20",64.88,63.19,63.55,-1.31,-2.02,6500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1226,"change":228,"percent_change":758,"volume":1241,"transactions":9,"vwap":1226},"2026-03-19",64.29,64.91,64.26,4500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":837,"percent_change":1247,"volume":1194,"transactions":9,"vwap":1246},"2026-03-18",65.12,65.35,64.72,-1.28,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1180,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1180},"2026-03-17",65.74,65.52,0.37,0.57,2300,{"date":1256,"open":1251,"high":1257,"low":1258,"close":1258,"change":268,"percent_change":790,"volume":805,"transactions":9,"vwap":1258},"2026-03-16",65.53,65.19,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":730,"percent_change":1265,"volume":773,"transactions":9,"vwap":1264},"2026-03-13",65.32,65.46,64.59,64.69,-0.17,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":389,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-12",65.33,65.92,64.79,64.8,-2,8900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1161,"change":1279,"percent_change":731,"volume":779,"transactions":9,"vwap":1161},"2026-03-11",66.32,66.47,65.85,-0.1,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":239,"percent_change":1059,"volume":856,"transactions":9,"vwap":1285},"2026-03-10",66.6,67.14,66.21,66.22,{"date":1287,"open":1158,"high":1288,"low":1289,"close":1290,"change":1219,"percent_change":370,"volume":779,"transactions":9,"vwap":1290},"2026-03-09",66.68,64.84,66.62,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":956,"transactions":9,"vwap":1296},"2026-03-06",66.64,66.7,66.050003,66.16,-1.45,-2.14,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":779,"transactions":9,"vwap":1304},"2026-03-05",68.010002,68.28,67.050003,67.61,-1,-1.46,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":126,"percent_change":778,"volume":1034,"transactions":9,"vwap":1312},"2026-03-04",68.64,68.66,68.38,68.61,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1200,"volume":969,"transactions":9,"vwap":1318},"2026-03-03",67.88,68.46,67.86,68.21,-1.16,{"date":1321,"open":1152,"high":1322,"low":1152,"close":1323,"change":882,"percent_change":778,"volume":845,"transactions":9,"vwap":1323},"2026-03-02",69.46,69.37,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":219,"percent_change":1329,"volume":1047,"transactions":9,"vwap":1327},"2026-02-27",68.77,68.96,68.5,-1.12,{"date":1331,"open":973,"high":1332,"low":1333,"close":1332,"change":1219,"percent_change":136,"volume":889,"transactions":9,"vwap":1332},"2026-02-26",69.74,68.97,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1123,"change":1066,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1123},"2026-02-25",69.82,68.89,0.13,7300,{"date":1341,"open":1309,"high":1342,"low":1309,"close":1343,"change":1181,"percent_change":1344,"volume":1126,"transactions":9,"vwap":1343},"2026-02-24",69.24,69.19,1.05,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1329,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-23",69.35,68.31,68.47,-1.61,11000,{"date":1353,"open":1322,"high":1354,"low":1355,"close":959,"change":1338,"percent_change":229,"volume":1356,"transactions":9,"vwap":959},"2026-02-20",69.88,69.17,5900,{"date":1358,"open":1342,"high":1322,"low":1359,"close":1322,"change":730,"percent_change":1004,"volume":830,"transactions":9,"vwap":1322},"2026-02-19",68.98,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":989,"percent_change":955,"volume":845,"transactions":9,"vwap":1364},"2026-02-18",69.080002,69.86,69.57,{"date":1366,"open":966,"high":1367,"low":1311,"close":1368,"change":1369,"percent_change":360,"volume":814,"transactions":9,"vwap":1368},"2026-02-17",69.25,69.15,0.05,{"date":1371,"open":309,"high":1052,"low":309,"close":967,"change":778,"percent_change":895,"volume":926,"transactions":9,"vwap":967},"2026-02-13",{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1319,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-12",70.11,68.29,68.51,-1.66,5400,{"date":1380,"open":1072,"high":1072,"low":1381,"close":1382,"change":1080,"percent_change":921,"volume":740,"transactions":9,"vwap":1382},"2026-02-11",69.4,69.67,{"date":1384,"open":1056,"high":1385,"low":1056,"close":1386,"change":1387,"percent_change":1388,"volume":814,"transactions":9,"vwap":1386},"2026-02-10",70.17,69.98,0.17,0.24,{"date":1390,"open":980,"high":1391,"low":1392,"close":1393,"change":1066,"percent_change":1338,"volume":1394,"transactions":9,"vwap":1393},"2026-02-09",69.85,69.62,69.81,4600,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":814,"transactions":9,"vwap":1398},"2026-02-06",68.58,69.72,2.07,3.06,{"date":1402,"open":1403,"high":1311,"low":1404,"close":1404,"change":745,"percent_change":1405,"volume":752,"transactions":9,"vwap":1404},"2026-02-05",68.019997,67.65,-1.33,{"date":1407,"open":1376,"high":1408,"low":1409,"close":1410,"change":1098,"percent_change":799,"volume":1411,"transactions":9,"vwap":1410},"2026-02-04",68.81,67.76,68.56,8600,{"date":1413,"open":1414,"high":1415,"low":1304,"close":1416,"change":1417,"percent_change":1418,"volume":1194,"transactions":9,"vwap":1416},"2026-02-03",68.36,68.63,68.050003,-0.05,-0.07,{"date":1420,"open":1421,"high":1318,"low":1421,"close":1422,"change":1219,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-02",67.4,68.099998,0.68,5700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1059,"percent_change":1430,"volume":956,"transactions":9,"vwap":1428},"2026-01-30",67.54,67.64,67.32,-0.88,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":913,"percent_change":975,"volume":839,"transactions":9,"vwap":1435},"2026-01-29",68.57,67.56,68.24,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":399,"volume":1442,"transactions":9,"vwap":1440},"2026-01-28",68.83,68.26,68.3,-0.34,9700,{"date":1444,"open":1124,"high":1124,"low":1445,"close":1309,"change":730,"percent_change":1004,"volume":877,"transactions":9,"vwap":1309},"2026-01-27",68.48,{"date":1447,"open":1115,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":771,"volume":845,"transactions":9,"vwap":1450},"2026-01-26",69.040001,68.6,68.75,-0.14,{"date":1453,"open":1058,"high":1058,"low":1454,"close":1337,"change":1207,"percent_change":1247,"volume":845,"transactions":9,"vwap":1337},"2026-01-23",68.82,{"date":1456,"open":1457,"high":1458,"low":1057,"close":1459,"change":141,"percent_change":1219,"volume":1460,"transactions":9,"vwap":1459},"2026-01-22",70.16,70.28,69.78,9200,{"date":1462,"open":1310,"high":1322,"low":1449,"close":1322,"change":1463,"percent_change":1105,"volume":1394,"transactions":9,"vwap":1322},"2026-01-21",1.29,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1207,"percent_change":981,"volume":1235,"transactions":9,"vwap":1469},"2026-01-20",68.12,68.72,67.95,68.17,{"date":1471,"open":1367,"high":1367,"low":1115,"close":1472,"change":730,"percent_change":1004,"volume":1473,"transactions":9,"vwap":1472},"2026-01-16",69.059998,4000,{"date":1475,"open":1327,"high":1476,"low":1327,"close":1355,"change":1253,"percent_change":22,"volume":1126,"transactions":9,"vwap":1355},"2026-01-15",69.42,{"date":1478,"open":1318,"high":1449,"low":1318,"close":1449,"change":146,"percent_change":946,"volume":1073,"transactions":9,"vwap":1449},"2026-01-14",{"date":1480,"open":1481,"high":1482,"low":1416,"close":1483,"change":975,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-13",68.35,68.4,68.22,-0.13,4900,{"date":1487,"open":1488,"high":1348,"low":1488,"close":1348,"change":1369,"percent_change":360,"volume":1442,"transactions":9,"vwap":1348},"2026-01-12",67.84,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1439,"change":51,"percent_change":1181,"volume":1027,"transactions":9,"vwap":1439},"2026-01-09",68.089996,68.42,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1139,"change":1497,"percent_change":1498,"volume":969,"transactions":9,"vwap":1139},"2026-01-08",66.94,67.81,0.69,1.03,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":538,"percent_change":1505,"volume":822,"transactions":9,"vwap":1504},"2026-01-07",67.6,67.62,66.92,67.080002,-0.68,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1427,"change":1511,"percent_change":962,"volume":1512,"transactions":9,"vwap":1427},"2026-01-06",66.69,67.55,66.67,0.93,52900,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":828,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-05",65.98,66.82,66.61,1.51,31800,{"date":1521,"open":1522,"high":1173,"low":1523,"close":1524,"change":955,"percent_change":1525,"volume":752,"transactions":9,"vwap":1524},"2026-01-02",65.099998,65.029999,65.62,0.94,{"date":1527,"open":1528,"high":1529,"low":649,"close":1530,"change":1059,"percent_change":745,"volume":732,"transactions":9,"vwap":1530},"2025-12-31",65.34,65.39,65.010002,{"date":1532,"open":1205,"high":1533,"low":1534,"close":1534,"change":812,"percent_change":1535,"volume":1034,"transactions":9,"vwap":1534},"2025-12-30",65.81,65.61,-0.42,{"date":1537,"open":1538,"high":1538,"low":1160,"close":1539,"change":1540,"percent_change":444,"volume":1541,"transactions":9,"vwap":1539},"2025-12-29",66.4,65.89,-0.35,9100,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1159,"change":1265,"percent_change":772,"volume":1546,"transactions":9,"vwap":1159},"2025-12-26",66.37,66.029999,2600,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":758,"percent_change":1111,"volume":1546,"transactions":9,"vwap":1551},"2025-12-24",66.080002,66.46,66.41,{"date":1553,"open":1554,"high":1555,"low":1549,"close":1554,"change":1540,"percent_change":444,"volume":1027,"transactions":9,"vwap":1554},"2025-12-23",66.19,66.27,{"date":1557,"open":1558,"high":1294,"low":1558,"close":1559,"change":955,"percent_change":1511,"volume":839,"transactions":9,"vwap":1559},"2025-12-22",66.48,66.54,{"date":1561,"open":1534,"high":1562,"low":1534,"close":1563,"change":618,"percent_change":44,"volume":1564,"transactions":9,"vwap":1563},"2025-12-19",66.010002,65.93,6200,{"date":1566,"open":1567,"high":1278,"low":1258,"close":1568,"change":471,"percent_change":37,"volume":1569,"transactions":9,"vwap":1568},"2025-12-18",65.84,65.28,7400,{"date":1571,"open":1572,"high":1250,"low":1573,"close":1573,"change":658,"percent_change":837,"volume":969,"transactions":9,"vwap":1573},"2025-12-17",65.55,64.81,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":278,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-16",65.6,65.65,65.36,-0.94,3500,{"date":1582,"open":1503,"high":1503,"low":1583,"close":1515,"change":239,"percent_change":1059,"volume":1126,"transactions":9,"vwap":1515},"2025-12-15",65.95,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":307,"percent_change":1588,"volume":1067,"transactions":9,"vwap":1587},"2025-12-12",67.38,66.38,-1.51,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1421,"change":370,"percent_change":1344,"volume":830,"transactions":9,"vwap":1421},"2025-12-11",67.07,67.44,67.059998,{"date":1595,"open":1583,"high":1596,"low":1597,"close":1294,"change":1598,"percent_change":861,"volume":1194,"transactions":9,"vwap":1294},"2025-12-10",66.99,65.78,1.08,{"date":1600,"open":1212,"high":1601,"low":1212,"close":1524,"change":933,"percent_change":1369,"volume":1394,"transactions":9,"vwap":1524},"2025-12-09",65.99,{"date":1603,"open":1158,"high":1158,"low":1604,"close":1605,"change":1451,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-08",65.57,65.59,-0.21,2100,{"date":1609,"open":1610,"high":1611,"low":1224,"close":1224,"change":1612,"percent_change":933,"volume":889,"transactions":9,"vwap":1224},"2025-12-05",65.86,66.14,0.02,{"date":1614,"open":1160,"high":1615,"low":1616,"close":1167,"change":1252,"percent_change":1253,"volume":948,"transactions":9,"vwap":1167},"2025-12-04",66,65.7,{"date":1618,"open":1619,"high":1245,"low":1619,"close":1528,"change":627,"percent_change":1620,"volume":839,"transactions":9,"vwap":1528},"2025-12-03",65.040001,1.3,{"date":1622,"open":1623,"high":1289,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":752,"transactions":9,"vwap":1624},"2025-12-02",64.76,64.5,-0.08,-0.12,{"date":1628,"open":1629,"high":1244,"low":1629,"close":1630,"change":750,"percent_change":1631,"volume":969,"transactions":9,"vwap":1630},"2025-12-01",64.45,64.58,-0.87,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1112,"volume":792,"transactions":9,"vwap":1636},"2025-11-28",64.62,65.24,65.15,0.31,{"date":1639,"open":1212,"high":1212,"low":1289,"close":1289,"change":1098,"percent_change":947,"volume":1640,"transactions":9,"vwap":1289},"2025-11-26",600,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1463,"percent_change":1646,"volume":1473,"transactions":9,"vwap":1645},"2025-11-25",62.76,64.37,64.33,2.05,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1140,"transactions":9,"vwap":1650},"2025-11-24",62.31,63.040001,0.97,1.56,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1652,"percent_change":1658,"volume":1473,"transactions":9,"vwap":1657},"2025-11-21",60.82,62.25,62.07,2.58,{"date":1660,"open":1661,"high":1661,"low":25,"close":25,"change":248,"percent_change":1662,"volume":845,"transactions":9,"vwap":25},"2025-11-20",62.87,-1.85,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1162,"percent_change":1338,"volume":779,"transactions":9,"vwap":1668},"2025-11-19",61.4,61.85,61.29,61.65,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":258,"percent_change":989,"volume":1675,"transactions":9,"vwap":1674},"2025-11-18",61.3,61.7,60.92,61.57,8800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1580,"transactions":9,"vwap":1681},"2025-11-17",62.33,62.5,60.86,61.31,-1.21,-1.94,{"date":1685,"open":1686,"high":127,"low":1686,"close":1687,"change":1451,"percent_change":1005,"volume":1073,"transactions":9,"vwap":1687},"2025-11-14",61.8,62.52,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1297,"percent_change":1693,"volume":760,"transactions":9,"vwap":1692},"2025-11-13",63.57,62.55,62.66,-2.26,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":820,"percent_change":821,"volume":969,"transactions":9,"vwap":1698},"2025-11-12",64.07,64.21,64.11,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1162,"percent_change":1163,"volume":1546,"transactions":9,"vwap":1704},"2025-11-11",63.91,64.19,63.76,64.13,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":454,"percent_change":1711,"volume":1209,"transactions":9,"vwap":1710},"2025-11-10",63.89,64.16,63.64,64.050003,1.12,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":287,"percent_change":1132,"volume":1546,"transactions":9,"vwap":1715},"2025-11-07",62.26,63.34,62.17,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1643,"change":1207,"percent_change":1721,"volume":845,"transactions":9,"vwap":1643},"2025-11-06",63.51,62.74,-1.4,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1190,"change":738,"percent_change":1104,"volume":1339,"transactions":9,"vwap":1190},"2025-11-05",62.81,63.9,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1134,"transactions":9,"vwap":1730},"2025-11-04",62.72,63.09,62.83,-0.95,-1.49,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-03",63.61,63.78,-0.23,-0.36,3400,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":146,"percent_change":599,"volume":1119,"transactions":9,"vwap":1744},"2025-10-31",63.47,64.029999,64.010002,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":685,"percent_change":1749,"volume":1473,"transactions":9,"vwap":1748},"2025-10-30",64.34,63.63,-0.81,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1059,"percent_change":1756,"volume":914,"transactions":9,"vwap":1755},"2025-10-29",64.75,65.059998,63.93,64.15,-0.93,{"date":1758,"open":1759,"high":1760,"low":1752,"close":1752,"change":1761,"percent_change":219,"volume":1194,"transactions":9,"vwap":1752},"2025-10-28",64.85,65.14,-0.51,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1212,"change":1637,"percent_change":1112,"volume":752,"transactions":9,"vwap":1212},"2025-10-27",65.27,65.11,{"date":1767,"open":1212,"high":1212,"low":1768,"close":1769,"change":1253,"percent_change":668,"volume":914,"transactions":9,"vwap":1769},"2025-10-24",64.94,64.95,{"date":1771,"open":1772,"high":1624,"low":1772,"close":1216,"change":22,"percent_change":1104,"volume":845,"transactions":9,"vwap":1216},"2025-10-23",63.58,{"date":1774,"open":1702,"high":1702,"low":1775,"close":1232,"change":1060,"percent_change":389,"volume":1607,"transactions":9,"vwap":1232},"2025-10-22",63.15,{"date":1777,"open":1707,"high":1778,"low":1191,"close":1779,"change":106,"percent_change":1066,"volume":839,"transactions":9,"vwap":1779},"2025-10-21",64.6,64.4,{"date":1781,"open":1782,"high":1747,"low":1782,"close":1747,"change":1525,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1747},"2025-10-20",63.79,1.48,1900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1417,"percent_change":1625,"volume":948,"transactions":9,"vwap":1790},"2025-10-17",63.26,63.43,63.029999,63.4,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":335,"percent_change":1795,"volume":805,"transactions":9,"vwap":1794},"2025-10-16",63.39,63.45,-1.43,{"date":1797,"open":1289,"high":1289,"low":1798,"close":1644,"change":258,"percent_change":882,"volume":1099,"transactions":9,"vwap":1644},"2025-10-15",64.099998,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1698,"change":1497,"percent_change":1804,"volume":845,"transactions":9,"vwap":1698},"2025-10-14",63.37,64.44,63.35,1.09,{"date":1806,"open":1775,"high":1807,"low":1808,"close":1809,"change":962,"percent_change":1810,"volume":1047,"transactions":9,"vwap":1809},"2025-10-13",63.44,62.99,63.42,2.26,{"date":1812,"open":1704,"high":1704,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1607,"transactions":9,"vwap":1813},"2025-10-10",62.02,-1.96,-3.06,{"date":1817,"open":1818,"high":1818,"low":1707,"close":1819,"change":1000,"percent_change":1820,"volume":1148,"transactions":9,"vwap":1819},"2025-10-09",64.56,63.98,-0.74,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":507,"percent_change":828,"volume":805,"transactions":9,"vwap":1824},"2025-10-08",63.8,64.46,{"date":1826,"open":1271,"high":1271,"low":1827,"close":1191,"change":1820,"percent_change":838,"volume":1006,"transactions":9,"vwap":1191},"2025-10-07",63.68,{"date":1829,"open":1830,"high":1230,"low":1831,"close":1831,"change":1832,"percent_change":121,"volume":814,"transactions":9,"vwap":1831},"2025-10-06",64.87,64.57,0.16,{"date":1834,"open":1802,"high":1835,"low":1836,"close":1836,"change":141,"percent_change":268,"volume":956,"transactions":9,"vwap":1836},"2025-10-03",64.82,64.41,{"date":1838,"open":1839,"high":1798,"low":1839,"close":1840,"change":151,"percent_change":798,"volume":956,"transactions":9,"vwap":1840},"2025-10-02",63.97,64.089996,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1637,"percent_change":51,"volume":1845,"transactions":9,"vwap":1844},"2025-10-01",63.41,63.74,1200,{"date":1847,"open":1848,"high":1788,"low":1730,"close":1788,"change":849,"percent_change":1832,"volume":1845,"transactions":9,"vwap":1788},"2025-09-30",62.94,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":821,"percent_change":1417,"volume":1126,"transactions":9,"vwap":1853},"2025-09-29",63.5,63.29,63.33,{"date":1855,"open":127,"high":1856,"low":127,"close":1856,"change":325,"percent_change":828,"volume":1857,"transactions":9,"vwap":1856},"2025-09-26",63.36,8000,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1720,"change":278,"percent_change":1862,"volume":1073,"transactions":9,"vwap":1720},"2025-09-25",62.69,62.84,-0.98,{"date":1864,"open":1199,"high":1823,"low":1715,"close":1856,"change":444,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1856},"2025-09-24",-0.83,15300,{"date":1868,"open":1869,"high":1870,"low":1191,"close":1707,"change":731,"percent_change":1737,"volume":1871,"transactions":9,"vwap":1707},"2025-09-23",63.95,64.47,14300,{"date":1873,"open":1735,"high":1874,"low":1809,"close":1875,"change":1876,"percent_change":417,"volume":1877,"transactions":9,"vwap":1875},"2025-09-22",64.080002,64.040001,0.15,7100,{"date":1879,"open":1263,"high":1263,"low":1880,"close":1707,"change":556,"percent_change":1881,"volume":1126,"transactions":9,"vwap":1707},"2025-09-19",63.81,-0.73,{"date":1883,"open":1884,"high":1216,"low":1884,"close":1885,"change":116,"percent_change":1886,"volume":877,"transactions":9,"vwap":1885},"2025-09-18",63.82,64.36,1.79,{"date":1888,"open":1190,"high":1190,"low":1889,"close":1193,"change":1890,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1193},"2025-09-17",63.099998,0,13900,{"date":1893,"open":1789,"high":1193,"low":1789,"close":1193,"change":772,"percent_change":1894,"volume":976,"transactions":9,"vwap":1193},"2025-09-16",-0.41,{"date":1896,"open":1190,"high":1190,"low":1897,"close":1898,"change":933,"percent_change":1369,"volume":814,"transactions":9,"vwap":1898},"2025-09-15",63.38,63.49,{"date":1900,"open":1782,"high":1754,"low":1901,"close":1901,"change":444,"percent_change":1865,"volume":773,"transactions":9,"vwap":1901},"2025-09-12",63.46,{"date":1903,"open":1729,"high":362,"low":1729,"close":1904,"change":1498,"percent_change":1905,"volume":773,"transactions":9,"vwap":1904},"2025-09-11",63.99,1.64,{"date":1907,"open":1908,"high":1775,"low":1908,"close":1909,"change":1417,"percent_change":1625,"volume":1473,"transactions":9,"vwap":1909},"2025-09-10",62.51,62.96,{"date":1911,"open":1729,"high":1193,"low":1724,"close":1912,"change":900,"percent_change":647,"volume":1913,"transactions":9,"vwap":1912},"2025-09-09",63.0099983,10300,{"date":1915,"open":1916,"high":1851,"low":1650,"close":1851,"change":1066,"percent_change":228,"volume":1073,"transactions":9,"vwap":1851},"2025-09-08",63.18,{"date":1918,"open":1807,"high":1919,"low":1650,"close":1843,"change":989,"percent_change":1920,"volume":956,"transactions":9,"vwap":1843},"2025-09-05",63.66,0.67,{"date":1922,"open":1923,"high":1808,"low":1924,"close":1808,"change":1925,"percent_change":1463,"volume":1845,"transactions":9,"vwap":1808},"2025-09-04",62.4,62.18,0.8,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1451,"percent_change":1005,"volume":902,"transactions":9,"vwap":1931},"2025-09-03",62.28,62.29,62.040001,62.19,{"date":1933,"open":1934,"high":1678,"low":1935,"close":1678,"change":920,"percent_change":1761,"volume":830,"transactions":9,"vwap":1678},"2025-09-02",61.92,61.81,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":844,"percent_change":1941,"volume":1784,"transactions":9,"vwap":1940},"2025-08-29",62.93,62.53,62.65,-0.59,{"date":1943,"open":1730,"high":1789,"low":1944,"close":1945,"change":1163,"percent_change":229,"volume":1164,"transactions":9,"vwap":1945},"2025-08-28",62.71,63.02,{"date":1947,"open":1923,"high":722,"low":1923,"close":1948,"change":954,"percent_change":1497,"volume":1949,"transactions":9,"vwap":1948},"2025-08-27",62.9,9800,{"date":1951,"open":1952,"high":1953,"low":1657,"close":1954,"change":121,"percent_change":126,"volume":1119,"transactions":9,"vwap":1954},"2025-08-26",62.44,62.48,62.47,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1894,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-25",62.6,62.2,62.22,-0.65,7000,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1646,"percent_change":1967,"volume":969,"transactions":9,"vwap":1966},"2025-08-22",60.87,62.68,62.63,3.38,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":111,"percent_change":820,"volume":1099,"transactions":9,"vwap":1972},"2025-08-21",60.099998,60.72,60.58,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":771,"percent_change":1978,"volume":1564,"transactions":9,"vwap":1976},"2025-08-20",60.32,60.59,60.28,-0.33,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":209,"percent_change":684,"volume":1546,"transactions":9,"vwap":1983},"2025-08-19",61.28,60.73,60.79,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":988,"volume":1991,"transactions":9,"vwap":1989},"2025-08-18",61.07,61.080002,60.88,61.029999,0.18,9400,{"date":1993,"open":1988,"high":1994,"low":1995,"close":1995,"change":1540,"percent_change":750,"volume":1067,"transactions":9,"vwap":1995},"2025-08-15",61.0099983,60.85,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1579,"volume":1099,"transactions":9,"vwap":2001},"2025-08-14",61.099998,61.21,60.66,61.2,-0.58,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":962,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-13",60.96,61.78,2.32,1500,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":962,"percent_change":2014,"volume":1739,"transactions":9,"vwap":2013},"2025-08-12",59.45,60.46,60.38,2.37,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":1626,"percent_change":771,"volume":2019,"transactions":9,"vwap":2018},"2025-08-11",59.09,58.98,400,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":1418,"percent_change":1626,"volume":2024,"transactions":9,"vwap":2023},"2025-08-08",59.5,59.099998,14900,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1484,"percent_change":1005,"volume":839,"transactions":9,"vwap":2029},"2025-08-07",59.38,58.94,59.17,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":920,"volume":1194,"transactions":9,"vwap":2034},"2025-08-06",59.72,59.2,59.3,-0.19,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":1876,"percent_change":121,"volume":2008,"transactions":9,"vwap":2039},"2025-08-05",59.36,59.49,59.049999,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":1132,"percent_change":2045,"volume":976,"transactions":9,"vwap":2044},"2025-08-04",58.79,59.34,1.57,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":968,"percent_change":2051,"volume":1546,"transactions":9,"vwap":2049},"2025-08-01",58.14,58.42,58.060001,-1.62,{"date":2053,"open":2054,"high":2054,"low":2027,"close":2027,"change":278,"percent_change":2055,"volume":926,"transactions":9,"vwap":2027},"2025-07-31",59.78,-1.03,{"date":2057,"open":1977,"high":2058,"low":2059,"close":2060,"change":209,"percent_change":239,"volume":889,"transactions":9,"vwap":2060},"2025-07-30",60.69,59.93,60,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":812,"percent_change":538,"volume":877,"transactions":9,"vwap":2066},"2025-07-29",60.47,60.57,60.0099983,60.24,{"date":2068,"open":1995,"high":1995,"low":2069,"close":2070,"change":731,"percent_change":996,"volume":2008,"transactions":9,"vwap":2070},"2025-07-28",60.5,60.52,{"date":2072,"open":1977,"high":2073,"low":1977,"close":2073,"change":1637,"percent_change":1098,"volume":2074,"transactions":9,"vwap":2073},"2025-07-25",60.67,800,{"date":2076,"open":2077,"high":1983,"low":2078,"close":2079,"change":2080,"percent_change":1305,"volume":1473,"transactions":9,"vwap":2079},"2025-07-24",60.76,60.35,60.36,-0.61,{"date":2082,"open":2069,"high":2083,"low":2069,"close":2083,"change":507,"percent_change":791,"volume":976,"transactions":9,"vwap":2083},"2025-07-23",60.97,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":158,"percent_change":939,"volume":1845,"transactions":9,"vwap":2088},"2025-07-22",59.54,60.42,60.34,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":920,"percent_change":444,"volume":1148,"transactions":9,"vwap":2092},"2025-07-21",60.33,59.6,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1606,"percent_change":1540,"volume":792,"transactions":9,"vwap":2097},"2025-07-18",60.22,59.8,59.92,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":947,"percent_change":2103,"volume":752,"transactions":9,"vwap":2102},"2025-07-17",59.48,60.15,60.13,1.33,{"date":2105,"open":2106,"high":2038,"low":2107,"close":2044,"change":146,"percent_change":804,"volume":1739,"transactions":9,"vwap":2044},"2025-07-16",59.15,58.66,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":307,"percent_change":2113,"volume":752,"transactions":9,"vwap":2112},"2025-07-15",59.51,58.88,58.96,-1.7,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":758,"percent_change":1252,"volume":1580,"transactions":9,"vwap":2117},"2025-07-14",59.7,59.98,59.67,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":901,"percent_change":2124,"volume":792,"transactions":9,"vwap":2123},"2025-07-11",59.81,59.75,59.76,-1.11,{"date":2126,"open":2060,"high":2058,"low":2060,"close":2127,"change":190,"percent_change":37,"volume":1460,"transactions":9,"vwap":2127},"2025-07-10",60.43,{"date":2129,"open":2117,"high":2060,"low":2039,"close":2130,"change":1252,"percent_change":325,"volume":2131,"transactions":9,"vwap":2130},"2025-07-09",59.99,19300,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":882,"percent_change":1497,"volume":1580,"transactions":9,"vwap":2136},"2025-07-08",59.14,59.68,59.62,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":751,"percent_change":2142,"volume":732,"transactions":9,"vwap":2141},"2025-07-07",59.57,58.99,59.21,-1.27,{"date":2144,"open":2130,"high":2060,"low":2145,"close":2146,"change":882,"percent_change":1497,"volume":740,"transactions":9,"vwap":2146},"2025-07-03",59.91,59.97,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":1423,"percent_change":2151,"volume":839,"transactions":9,"vwap":2150},"2025-07-02",58.84,59.56,1.15,{"date":2153,"open":2154,"high":2022,"low":2154,"close":2111,"change":599,"percent_change":1498,"volume":1254,"transactions":9,"vwap":2111},"2025-07-01",58.2,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1066,"percent_change":1876,"volume":2161,"transactions":9,"vwap":2160},"2025-06-30",58.24,58.33,58.11,58.28,11600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1369,"percent_change":1066,"volume":1148,"transactions":9,"vwap":2167},"2025-06-27",58.23,58.48,57.93,58.19,{"date":2169,"open":2170,"high":2048,"low":2170,"close":2048,"change":2171,"percent_change":2172,"volume":956,"transactions":9,"vwap":2048},"2025-06-26",57.47,0.87,1.52,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2002,"percent_change":1305,"volume":1485,"transactions":9,"vwap":2176},"2025-06-25",57.58,57.27,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":799,"percent_change":1104,"volume":1424,"transactions":9,"vwap":2181},"2025-06-24",57.5,57.89,57.85,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":1112,"percent_change":855,"volume":1164,"transactions":9,"vwap":2185},"2025-06-23",56.76,57.099998,55.99,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":933,"percent_change":1369,"volume":1073,"transactions":9,"vwap":2191},"2025-06-20",57,56.6,56.62,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":121,"percent_change":190,"volume":1140,"transactions":9,"vwap":2197},"2025-06-18",56.54,56.93,56.42,56.59,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":684,"percent_change":1053,"volume":1126,"transactions":9,"vwap":2203},"2025-06-17",56.64,56.72,56.31,56.34,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":151,"percent_change":325,"volume":1073,"transactions":9,"vwap":2208},"2025-06-16",56.58,56.97,56.73,{"date":2210,"open":2206,"high":2211,"low":2212,"close":2213,"change":1305,"percent_change":2214,"volume":814,"transactions":9,"vwap":2213},"2025-06-13",57.049999,56.23,56.38,-1.74,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":771,"percent_change":1540,"volume":1194,"transactions":9,"vwap":2219},"2025-06-12",57.18,57.4,57.38,{"date":2221,"open":2222,"high":2222,"low":2179,"close":2175,"change":591,"percent_change":1080,"volume":1394,"transactions":9,"vwap":2175},"2025-06-11",58.029999,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":988,"percent_change":2228,"volume":1126,"transactions":9,"vwap":2227},"2025-06-10",57.66,57.9,57.76,0.52,{"date":2230,"open":2170,"high":2231,"low":2232,"close":2232,"change":1388,"percent_change":989,"volume":1580,"transactions":9,"vwap":2232},"2025-06-09",57.75,57.46,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":738,"percent_change":2238,"volume":1073,"transactions":9,"vwap":2236},"2025-06-06",57.12,57.22,56.96,1.45,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1626,"percent_change":1606,"volume":760,"transactions":9,"vwap":2244},"2025-06-05",56.32,56.48,56.21,56.4,{"date":2246,"open":2191,"high":2191,"low":2247,"close":2247,"change":975,"percent_change":1004,"volume":1607,"transactions":9,"vwap":2247},"2025-06-04",56.52,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":22,"percent_change":582,"volume":1034,"transactions":9,"vwap":2252},"2025-06-03",55.89,56.68,56.61,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":209,"percent_change":297,"volume":1254,"transactions":9,"vwap":2257},"2025-06-02",55.9,55.56,55.78,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":1417,"percent_change":975,"volume":2263,"transactions":9,"vwap":2261},"2025-05-30",55.77,56.02,55.54,7900,{"date":2265,"open":2266,"high":2266,"low":2255,"close":2267,"change":1163,"percent_change":703,"volume":1580,"transactions":9,"vwap":2267},"2025-05-29",56.099998,56.07,{"date":2269,"open":2270,"high":2243,"low":2271,"close":2271,"change":1941,"percent_change":2272,"volume":1006,"transactions":9,"vwap":2271},"2025-05-28",56.11,55.95,-1.04,{"date":2274,"open":2275,"high":2194,"low":2276,"close":2194,"change":2277,"percent_change":2278,"volume":760,"transactions":9,"vwap":2194},"2025-05-27",56.09,55.67,1.23,2.22,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":1004,"percent_change":766,"volume":845,"transactions":9,"vwap":2283},"2025-05-23",54.56,55.42,55.31,{"date":2285,"open":2286,"high":2287,"low":509,"close":2286,"change":2288,"percent_change":1612,"volume":2289,"transactions":9,"vwap":2286},"2025-05-22",55.47,55.57,0.01,46900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":1006,"transactions":9,"vwap":2294},"2025-05-21",56.44,56.51,55.46,-1.55,-2.72,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":1417,"percent_change":975,"volume":926,"transactions":9,"vwap":2301},"2025-05-20",57.02,56.99,57.0099983,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":772,"percent_change":2307,"volume":1356,"transactions":9,"vwap":2305},"2025-05-19",56.75,57.060001,56.67,-0.45,{"date":2309,"open":2300,"high":2310,"low":2195,"close":2310,"change":799,"percent_change":2103,"volume":1580,"transactions":9,"vwap":2310},"2025-05-16",57.32,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":975,"percent_change":1004,"volume":830,"transactions":9,"vwap":2316},"2025-05-15",56.46,56.84,56.12,56.57,{"date":2318,"open":2319,"high":2319,"low":2293,"close":2320,"change":920,"percent_change":218,"volume":805,"transactions":9,"vwap":2320},"2025-05-14",57.17,56.66,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":141,"percent_change":946,"volume":1034,"transactions":9,"vwap":2326},"2025-05-13",57.040001,57.09,56.95,56.98,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2320,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2320},"2025-05-12",56.81,56.29,1.94,3.55,6800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1625,"percent_change":731,"volume":1027,"transactions":9,"vwap":2339},"2025-05-09",55.07,55.14,54.54,54.72,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":1525,"percent_change":2345,"volume":1607,"transactions":9,"vwap":2344},"2025-05-08",54.37,55.040001,54.8,1.75,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":703,"percent_change":925,"volume":877,"transactions":9,"vwap":2351},"2025-05-07",53.9,53.97,53.61,53.86,{"date":2353,"open":107,"high":317,"low":2354,"close":2355,"change":556,"percent_change":1631,"volume":2356,"transactions":9,"vwap":2355},"2025-05-06",53.47,53.65,8500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":199,"percent_change":658,"volume":1134,"transactions":9,"vwap":2361},"2025-05-05",54.22,54.55,54.12,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":1598,"percent_change":2367,"volume":1027,"transactions":9,"vwap":2366},"2025-05-02",54.13,54.57,54.42,2.02,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":1147,"percent_change":1098,"volume":1739,"transactions":9,"vwap":2372},"2025-05-01",53.099998,53.72,53.34,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":996,"percent_change":556,"volume":2377,"transactions":9,"vwap":2376},"2025-04-30",51.96,53.07,7800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":637,"percent_change":2384,"volume":814,"transactions":9,"vwap":2383},"2025-04-29",52.78,53.36,52.57,53.32,0.53,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1637,"percent_change":778,"volume":1339,"transactions":9,"vwap":2390},"2025-04-28",52.93,53.12,52.47,53.040001,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1890,"percent_change":1890,"volume":1235,"transactions":9,"vwap":2396},"2025-04-25",52.63,52.77,52.29,52.73,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2396,"change":1651,"percent_change":573,"volume":1675,"transactions":9,"vwap":2396},"2025-04-24",51.81,52.79,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":790,"percent_change":1518,"volume":2407,"transactions":9,"vwap":2406},"2025-04-23",52.38,53.060001,51.55,51.76,7600,{"date":179,"open":2409,"high":2410,"low":175,"close":2411,"change":799,"percent_change":582,"volume":2412,"transactions":9,"vwap":2411},50.24,51.02,50.99,85000]