[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCTU":3,"homepage-market-summary":30,"stock-historical-LCTU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LCTU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Carbon Transition Readiness Aware Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9718,0.80578,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},82.92,82.5349,83.1601,82.51,82.39,0.53,0.64,26607.815668,83.8,67.95,48374.377596486054,94.4,1380,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},57.91,41207,15040568.776718,42.57,"2025-04-23",[183,186,195,206,216,226,237,247,257,267,278,289,299,309,320,330,341,352,362,371,379,388,397,408,416,425,435,444,454,464,473,483,492,500,510,519,529,538,548,557,567,577,587,596,604,613,623,632,642,652,661,672,682,691,701,710,719,728,738,747,756,765,772,777,784,791,799,806,813,822,828,836,845,853,861,869,877,884,892,901,910,918,925,932,940,946,951,956,964,972,979,987,994,1001,1008,1016,1024,1032,1039,1045,1052,1059,1067,1073,1081,1089,1098,1107,1114,1123,1131,1139,1145,1152,1160,1168,1177,1185,1193,1200,1208,1214,1220,1226,1234,1242,1250,1255,1262,1269,1278,1284,1293,1299,1307,1314,1323,1329,1337,1344,1351,1359,1367,1374,1382,1390,1399,1407,1415,1424,1432,1439,1444,1451,1457,1465,1474,1481,1489,1495,1502,1509,1516,1523,1530,1537,1542,1549,1555,1562,1569,1577,1584,1591,1597,1601,1606,1612,1620,1628,1635,1643,1648,1653,1659,1667,1673,1679,1684,1691,1698,1705,1710,1715,1719,1724,1728,1733,1739,1746,1754,1762,1767,1774,1779,1783,1788,1795,1798,1803,1809,1815,1820,1827,1829,1836,1844,1851,1860,1867,1875,1880,1886,1891,1897,1904,1911,1916,1923,1927,1933,1937,1940,1945,1952,1954,1960,1962,1965,1970,1975,1982,1989,1998,2005,2011,2019,2027,2033,2038,2045,2050,2055,2061,2067,2074,2079,2083,2089,2095,2102,2107,2114,2119,2124,2130,2136,2142,2147,2152,2158,2166,2174,2181,2188,2194,2201,2208,2214,2219,2225,2233,2241,2248,2255,2264,2270,2277,2284,2291,2298,2303,2309,2318,2326,2333,2342,2348,2354,2361,2367,2372,2378,2385,2392,2399,2405,2411,2418,2424,2431,2437,2443,2449,2455,2462,2468,2473,2479,2486,2492,2498,2504,2511,2518,2524,2530,2536,2541,2549,2554,2561,2568,2576,2584,2591,2598,2603,2610,2617,2623,2630,2633,2639,2645,2652,2658,2664,2670,2678,2684,2688,2695,2701,2707,2713,2721,2728,2736,2743,2749,2754,2759,2764,2770],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},388,82.8459,{"date":187,"open":20,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",82.73,82.27,0.61,0.75,40141.733209,336,82.4357,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",81.62,81.985,81.3,81.78,0.11,0.13,34036.270871,260,81.7459,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",82,82.321,81.67,-0.12,-0.15,21257.65469,217,82.0538,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",82.1,81.605,81.79,-0.1418,-0.17,26533.248726,202,81.7858,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",82.1815,82.36,81.89,81.9318,-0.7082,-0.86,25982.310611,248,82.1079,{"date":238,"open":239,"high":188,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",82.45,82.1267,82.64,0.42,0.51,36232.771665,246,82.4846,{"date":248,"open":208,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",82.375,81.8417,82.22,-0.08,-0.1,27209.34355,268,82.1708,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",82.7901,82.25,82.3,-0.67,-0.81,94799.8713,541,82.4639,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",83.089,83.14,82.88,82.97,-0.04,-0.05,937370.324214,681,82.9346,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",82.38,83.11,82.2636,83.01,1.3,1.59,46021.936743,380,82.8218,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",81.69,81.71,81.3195,-0.0142,-0.02,31996.080892,223,81.5188,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",81.73,81.4601,81.7242,0.9163,1.13,19574.356122,320,81.6537,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",81.34,81.59,80.4099,80.8079,-0.2706,-0.33,25262.83345,191,81.1954,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":233,"volume":327,"transactions":328,"vwap":329},"2026-09-15",81.21,81.244,81,81.0785,-0.7042,11786.65566,209,81.1447,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",81.65,81.9974,81.48,81.7827,-0.3696,-0.45,14552.641501,206,81.8162,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",82.217317,82.35,82.13,82.1523,0.6876,0.84,17302.026901,165,82.2521,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",81.3611,81.76,81.4647,-0.5053,-0.62,15664.188145,170,81.5463,{"date":363,"open":189,"high":189,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",81.8884,81.97,-0.4625,-0.56,19602.7685,227,82.0425,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":235,"vwap":378},"2026-09-08",82.82,82.4325,-0.5675,-0.68,19722.657252,82.5751,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":141,"volume":385,"transactions":386,"vwap":387},"2026-09-04",83.16,82.89,83,-0.28,21782.461632,177,82.9871,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":348,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",82.78,83.386,83.28,1.02,19148.961207,216,83.1597,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",82.16,82.56,82.02,82.44,0.37,0.45,25786.802878,257,82.2561,{"date":409,"open":410,"high":249,"low":411,"close":412,"change":262,"percent_change":263,"volume":413,"transactions":414,"vwap":415},"2026-09-01",82.12,81.93,82.07,25652.898203,214,82.1046,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":316,"volume":422,"transactions":423,"vwap":424},"2026-08-31",82.6885,82.74,82.52,-0.27,12041.890163,201,82.6026,{"date":426,"open":427,"high":428,"low":429,"close":283,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",83.31,83.62,82.8998,-0.3,-0.36,17700.241788,175,83.237,{"date":436,"open":272,"high":437,"low":438,"close":427,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",83.4,82.83,0.688,0.83,26513.38843,225,83.1408,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":442,"vwap":453},"2026-08-26",82.49,82.756,82.3901,82.622,0.0211,0.03,19648.19996,82.6157,{"date":455,"open":456,"high":457,"low":21,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",82.6223,82.69,82.6009,0.2524,0.31,17439.41909,159,82.5255,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":212,"volume":470,"transactions":471,"vwap":472},"2026-08-24",82.14,82.48,82.3485,-0.1215,17030.241257,183,82.3434,{"date":474,"open":400,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",82.625,82.3201,82.47,0.3323,0.4,25373.370938,198,82.543,{"date":484,"open":477,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",82.59,82.1377,-0.6314,-0.76,13404.69057,173,82.4042,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":52,"volume":498,"transactions":204,"vwap":499},"2026-08-19",82.905,83.073791,82.7691,0.1491,23680.993179,82.937,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",82.72,82.81,82.62,-0.5,-0.6,20973.098736,179,82.7045,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":505,"volume":516,"transactions":517,"vwap":518},"2026-08-17",83.4671,83.49,83.12,-0.4148,16784.990418,230,83.3741,{"date":520,"open":521,"high":25,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",83.74,83.47,83.5348,-0.2152,-0.26,20352.280803,240,83.5747,{"date":530,"open":531,"high":25,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":224,"vwap":537},"2026-08-13",83.7799,83.44,83.75,0.54,0.65,18654.60974,83.6016,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",83.36,83.146,83.21,0.19,0.23,12479.333042,157,83.2037,{"date":549,"open":392,"high":550,"low":551,"close":552,"change":553,"percent_change":212,"volume":554,"transactions":555,"vwap":556},"2026-08-11",83.3796,82.9251,83.02,-0.1246,13931.364005,197,83.1299,{"date":558,"open":427,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",83.39,83.1,83.1446,-0.1205,-0.14,15880.364727,184,83.254,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":45,"volume":574,"transactions":575,"vwap":576},"2026-08-07",82.96,83.275,82.8801,83.2651,0.7144,14401.324346,194,83.1088,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":87,"volume":584,"transactions":585,"vwap":586},"2026-08-06",82.79,82.87,82.41,82.5507,-0.1993,16580.032676,176,82.61,{"date":588,"open":589,"high":590,"low":502,"close":591,"change":592,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",83.27,83.3713,82.75,0.02,31588.500693,356,82.9643,{"date":597,"open":598,"high":17,"low":598,"close":188,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",81.61,1.4526,1.79,27341.45278,307,82.637,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":72,"volume":610,"transactions":611,"vwap":612},"2026-08-03",80.42,81.3846,81.2774,1.0974,17050.909859,193,81.0516,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":479,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",80.01,80.3638,79.2086,80.18,0.5,22844.78158,255,79.9107,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":72,"volume":630,"transactions":224,"vwap":631},"2026-07-30",79.23,79.85,79.11,79.78,1.08,27426.399321,79.5454,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",79.73,80.006,78.7,-1.15,-1.44,23505.210368,213,79.415,{"date":643,"open":644,"high":645,"low":646,"close":626,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",79.57,80.04,79.37,0.2567,0.32,17545.81931,196,79.7566,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":543,"volume":658,"transactions":659,"vwap":660},"2026-07-27",80.09,79.34,79.5933,0.1503,15838.557435,178,79.5374,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",79.43,80,79.29,79.443,0.133,0.17,30891.764118,192,79.563,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":395,"vwap":681},"2026-07-23",79.41,79.6284,79.07,79.31,-1.05,-1.31,24690.46837,79.4497,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":563,"volume":688,"transactions":689,"vwap":690},"2026-07-22",80.25,80.6188,80.36,-0.11,17454.11534,182,80.4267,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",80.1686,80.5299,80.47,0.59,0.74,18126.1923,287,80.4016,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":141,"volume":707,"transactions":708,"vwap":709},"2026-07-20",80.37,79.83,79.88,-0.2715,22808.327945,239,80.1296,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":565,"vwap":718},"2026-07-17",79.8652,80.4499,80.1515,-0.7185,-0.89,17398.25565,80.3003,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":316,"percent_change":725,"volume":726,"transactions":555,"vwap":727},"2026-07-16",80.95,81.25,80.61,80.87,-0.41,23692.81488,80.9442,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":699,"vwap":737},"2026-07-15",81.18,81.41,80.7992,81.2,0.24,0.3,29031.8397,81.1408,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":403,"percent_change":744,"volume":745,"transactions":555,"vwap":746},"2026-07-14",80.82,81.08,80.58,80.96,0.46,17977.02624,80.937,{"date":748,"open":749,"high":750,"low":695,"close":751,"change":752,"percent_change":488,"volume":753,"transactions":754,"vwap":755},"2026-07-13",81.12,81.1252,80.59,-0.617,3583957.893371,557,80.5911,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",80.99,81.27,80.64,81.207,0.357,0.44,12300,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":191,"volume":771,"transactions":9,"vwap":769},"2026-07-09",80.31,80.9,80.85,0.6,20500,{"date":773,"open":774,"high":775,"low":644,"close":684,"change":776,"percent_change":384,"volume":771,"transactions":9,"vwap":684},"2026-07-08",80.095001,80.26,-0.225,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":141,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-07",80.75,80.348,80.475,-0.42,21300,{"date":785,"open":786,"high":721,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",80.52,80.815,0.633,0.79,16400,{"date":792,"open":793,"high":794,"low":634,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",80.713,80.723,80.182,-0.008,-0.01,33600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":451,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",79.99,80.557,80.19,0.04,20200,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":111,"volume":812,"transactions":9,"vwap":810},"2026-06-30",79.58,80.29,80.16,0.575,23500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",79.13,79.63,78.83,79.585,0.885,1.12,21600,{"date":823,"open":824,"high":825,"low":824,"close":636,"change":826,"percent_change":131,"volume":827,"transactions":9,"vwap":636},"2026-06-26",78.18,79.0080032,0.07,12000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":592,"volume":835,"transactions":9,"vwap":833},"2026-06-25",78.75,79.16,78.47,78.63,0.019,27500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",78.84,79.273,78.49,78.611,-0.101,-0.13,11100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":637,"volume":852,"transactions":9,"vwap":850},"2026-06-23",78.61,79.18,78.55,78.712,-0.917,33800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":141,"volume":860,"transactions":9,"vwap":858},"2026-06-22",79.91,80.2,79.52,79.629,-0.271,20800,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",80.040001,79.67,79.9,0.76,0.96,26900,{"date":870,"open":871,"high":686,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",80.17,78.965,79.14,-0.94,-1.17,35400,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":506,"volume":883,"transactions":9,"vwap":881},"2026-06-16",80.55,80.72,80.080002,-0.485,23000,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",80.22,80.83,80.565,1.187,1.5,21100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",79.050003,79.395,78.755,79.378,0.338,0.43,21000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",77.925,79.178,77.72,79.040001,1.263,1.62,26200,{"date":911,"open":832,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",78.941,77.65,77.777,-1.091,-1.38,27000,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":430,"volume":924,"transactions":9,"vwap":922},"2026-06-09",79.915,77.413,78.868,-0.235,30200,{"date":926,"open":927,"high":928,"low":906,"close":929,"change":930,"percent_change":931,"volume":917,"transactions":9,"vwap":929},"2026-06-08",79.44,79.695,79.103,0.066,0.08,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",80.49,78.8,79.037003,-1.974,-2.44,22800,{"date":941,"open":695,"high":942,"low":695,"close":943,"change":944,"percent_change":619,"volume":945,"transactions":9,"vwap":943},"2026-06-04",81.085999,81.011002,0.401,13400,{"date":947,"open":948,"high":948,"low":723,"close":723,"change":506,"percent_change":949,"volume":950,"transactions":9,"vwap":723},"2026-06-03",81.019997,-0.74,23900,{"date":952,"open":953,"high":722,"low":953,"close":322,"change":954,"percent_change":543,"volume":955,"transactions":9,"vwap":322},"2026-06-02",80.86,0.15,26800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":403,"volume":963,"transactions":9,"vwap":961},"2026-06-01",80.714,81.26,80.67,81.059998,0.298,38300,{"date":965,"open":966,"high":967,"low":751,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",80.7,80.88,80.762,0.207,0.26,45800,{"date":973,"open":974,"high":723,"low":975,"close":976,"change":977,"percent_change":190,"volume":978,"transactions":9,"vwap":976},"2026-05-28",80.099998,80.029999,80.555,0.49,459200,{"date":980,"open":981,"high":886,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-27",80.148,79.925,80.065002,-0.025,-0.03,20300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":696,"percent_change":697,"volume":993,"transactions":9,"vwap":992},"2026-05-26",79.97,80.254,79.86,80.089996,23800,{"date":995,"open":996,"high":997,"low":641,"close":998,"change":999,"percent_change":116,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",79.53,79.81,79.5,0.277,23100,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":167,"volume":1007,"transactions":9,"vwap":1005},"2026-05-21",78.6,79.375,79.223,0.156,25500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-05-20",78.52,79.067001,78.29,0.907,1.16,22400,{"date":1017,"open":1018,"high":847,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",78.335,78.050003,78.16,-0.506,-0.64,18900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":592,"volume":1031,"transactions":9,"vwap":1029},"2026-05-18",78.78,79,78.23,78.666,0.016,27300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":917,"transactions":9,"vwap":1036},"2026-05-15",79.019997,79.089996,78.65,-1,-1.26,{"date":1040,"open":1041,"high":997,"low":1041,"close":1042,"change":1043,"percent_change":440,"volume":1044,"transactions":9,"vwap":1042},"2026-05-14",79.15,79.65,0.659,37500,{"date":1046,"open":1047,"high":831,"low":1048,"close":1049,"change":1050,"percent_change":899,"volume":1051,"transactions":9,"vwap":1049},"2026-05-13",78.69,78.451,78.991,0.34,24600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":985,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",78.45,78.651,78.07,-0.022,22300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":985,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",78.64,78.87,78.565,78.673,-0.027,26500,{"date":1068,"open":1069,"high":1070,"low":1069,"close":636,"change":1071,"percent_change":440,"volume":1072,"transactions":9,"vwap":636},"2026-05-08",78.43,78.74,0.649,29500,{"date":1074,"open":840,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",78.54,78,78.051003,-0.364,-0.46,31600,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",77.71,78.42,78.415,1.223,1.58,19700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-05",77.19,77.31,77.030998,77.192,0.589,0.77,28200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",76.87,77.12,76.36,76.603,-0.424,-0.55,23300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":544,"volume":1113,"transactions":9,"vwap":1111},"2026-05-01",77.127,77.42,77.027,0.177,24800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-30",76.16,76.925,75.93,76.85,0.833,1.1,43700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":986,"transactions":9,"vwap":1128},"2026-04-29",75.925,76.024002,75.74,76.016998,-0.166,-0.22,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-28",76.24,75.963,76.183,-0.377,-0.49,26600,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":201,"volume":1144,"transactions":9,"vwap":1142},"2026-04-27",76.29,76.56,0.082,23600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":162,"volume":1151,"transactions":9,"vwap":1148},"2026-04-24",75.92,76.478,75.9,0.668,33500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":358,"volume":1159,"transactions":9,"vwap":1157},"2026-04-23",75.99,76.19,75.12,75.81,-0.473,43300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-04-22",76.27,76.283,76.042,0.621,0.82,26100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-21",76.38,76.54,75.63,75.662,-0.568,-0.75,28000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":211,"volume":1184,"transactions":9,"vwap":1182},"2026-04-20",76.15,76.305,76.029999,76.23,-0.093,20100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":917,"transactions":9,"vwap":1190},"2026-04-17",75.95,76.55,75.94,76.323,0.963,1.28,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":668,"percent_change":544,"volume":1199,"transactions":9,"vwap":1198},"2026-04-16",75.33,75.505,75.074997,75.36,24000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":157,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-15",74.71,75.21,74.69,75.19,0.9,42100,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1166,"percent_change":1213,"volume":805,"transactions":9,"vwap":1212},"2026-04-14",74.11,74.54,74.52,1.11,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":157,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-13",72.76,73.7,0.92,19900,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":421,"volume":805,"transactions":9,"vwap":1224},"2026-04-10",73.32,72.945,73.029999,-0.2,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":977,"volume":1233,"transactions":9,"vwap":1231},"2026-04-09",72.71,73.282,72.58,73.23,0.36,24200,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",73,72.635,72.87,1.85,2.6,21900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-04-07",70.9,71.019997,70.315,-0.048,-0.07,23700,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":962,"percent_change":242,"volume":1254,"transactions":9,"vwap":1253},"2026-04-06",70.76,71.068001,20400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":826,"volume":860,"transactions":9,"vwap":1260},"2026-04-02",69.8,70.8,69.69,70.77,0.049,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":440,"volume":1268,"transactions":9,"vwap":1266},"2026-04-01",70.54,71.029999,70.721,0.584,51100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-31",68.92,70.189,68.87,70.137,1.967,2.89,27200,{"date":1279,"open":1280,"high":1280,"low":26,"close":1281,"change":1282,"percent_change":525,"volume":1283,"transactions":9,"vwap":1281},"2026-03-30",68.94,68.17,-0.179,22600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-27",68.854,69.16,68.221,68.349,-1.242,-1.78,46600,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1058,"transactions":9,"vwap":1296},"2026-03-26",70.67,69.591,-1.235,-1.74,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":835,"transactions":9,"vwap":1304},"2026-03-25",71.059998,71.3,70.6,70.826,0.411,0.58,{"date":1308,"open":1309,"high":1258,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1000,"transactions":9,"vwap":1311},"2026-03-24",70.22,70.15,70.415,-0.282,-0.4,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-23",70.89,71.48,70.635,70.697,0.837,1.2,31000,{"date":1324,"open":1258,"high":1258,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1138,"transactions":9,"vwap":1326},"2026-03-20",69.56,69.86,-1.13,-1.59,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1225,"volume":1336,"transactions":9,"vwap":1334},"2026-03-19",70.58,71.124,70.458,70.99,-0.143,44500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":851,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-18",71.71,71.795,71.133,-1.27,28300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":826,"volume":1249,"transactions":9,"vwap":1349},"2026-03-17",72.12,72.36,71.99,72.050003,0.05,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":59,"volume":1358,"transactions":9,"vwap":1356},"2026-03-16",71.89,72.275,71.82,72,0.749,46400,{"date":1360,"open":1348,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-13",72.35,71.18,71.251,-0.449,-0.63,98100,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-12",72.39,71.7,-1.256,-1.72,889100,{"date":1375,"open":1376,"high":1377,"low":1228,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-11",73.13,73.24,72.956,-0.118,-0.16,27400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":843,"volume":1389,"transactions":9,"vwap":1387},"2026-03-10",73.07,73.75,72.905,73.073997,-0.097,17600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-09",71.55,73.29,71.54,73.171,0.493,0.68,29100,{"date":1400,"open":1401,"high":1402,"low":1230,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-06",72.585,72.89,72.678,-0.942,-1.28,22200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":505,"volume":1414,"transactions":9,"vwap":1412},"2026-03-05",73.77,74.024002,73.065002,73.62,-0.37,33900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-04",73.68,74.19,73.6,73.99,0.505,0.69,25400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1037,"volume":1431,"transactions":9,"vwap":1429},"2026-03-03",72.95,73.73,72.349,73.485,-0.739,36000,{"date":1433,"open":1412,"high":1434,"low":1412,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-02",74.427,74.224,0.164,0.22,38000,{"date":1440,"open":1217,"high":1441,"low":1217,"close":1442,"change":1413,"percent_change":505,"volume":1443,"transactions":9,"vwap":1442},"2026-02-27",74.089996,74.059998,14100,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":525,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-26",74.68,73.925,74.43,-0.35,19600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1204,"change":1456,"percent_change":440,"volume":1176,"transactions":9,"vwap":1204},"2026-02-25",74.4,74.73,74.34,0.614,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-24",73.612,74.14,74.075996,0.693,0.94,40500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",73.982,74.013,73.3,73.383,-1.007,-1.35,21500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":619,"percent_change":1397,"volume":1480,"transactions":9,"vwap":1479},"2026-02-20",74.18,74.42,73.865,74.39,33400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":923,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-19",73.72,73.989,73.634,73.89,-0.32,30300,{"date":1490,"open":1483,"high":1491,"low":1483,"close":1492,"change":1493,"percent_change":1494,"volume":1358,"transactions":9,"vwap":1492},"2026-02-18",74.347,74.125,0.515,0.7,{"date":1496,"open":1469,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":544,"volume":1501,"transactions":9,"vwap":1499},"2026-02-17",73.83,72.93,73.61,0.171,33300,{"date":1503,"open":1504,"high":1505,"low":1384,"close":1506,"change":1507,"percent_change":804,"volume":1508,"transactions":9,"vwap":1506},"2026-02-13",73.41,73.94,73.439,0.029,17700,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1504,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1504},"2026-02-12",75.019997,73.34,-1.388,-1.86,34800,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":211,"volume":1522,"transactions":9,"vwap":1520},"2026-02-11",75.3,74.61,74.798,-0.092,36400,{"date":1524,"open":1525,"high":1198,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-10",75.16,74.89,-0.289,-0.38,25700,{"date":1531,"open":1532,"high":1518,"low":1533,"close":1534,"change":1535,"percent_change":479,"volume":1536,"transactions":9,"vwap":1534},"2026-02-09",74.81,74.706,75.179,0.299,25600,{"date":1538,"open":1483,"high":1526,"low":1483,"close":1539,"change":1540,"percent_change":1541,"volume":1473,"transactions":9,"vwap":1539},"2026-02-06",74.88,1.64,2.24,{"date":1543,"open":1217,"high":1544,"low":1545,"close":1377,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1377},"2026-02-05",73.9,73.135,-0.93,-1.25,38700,{"date":1550,"open":1210,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":141,"volume":1249,"transactions":9,"vwap":1553},"2026-02-04",74.53,73.64,74.17,-0.253,{"date":1556,"open":1557,"high":1557,"low":1486,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",75.2,74.423,-0.761,-1.01,40200,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":535,"volume":1568,"transactions":9,"vwap":1566},"2026-02-02",74.49,75.32,75.184,0.482,22500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1079,"volume":1576,"transactions":9,"vwap":1574},"2026-01-30",74.65,74.913,74.47,74.702,-0.348,16800,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":563,"volume":1583,"transactions":9,"vwap":1581},"2026-01-29",75.24,74.066002,75.050003,-0.104,27900,{"date":1585,"open":1586,"high":1195,"low":1587,"close":1588,"change":1589,"percent_change":797,"volume":1590,"transactions":9,"vwap":1588},"2026-01-28",75.28,74.99,75.154,-0.011,16700,{"date":1592,"open":1593,"high":1579,"low":1594,"close":1595,"change":1596,"percent_change":544,"volume":790,"transactions":9,"vwap":1595},"2026-01-27",75.104,75.07,75.165,0.175,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1587,"change":403,"percent_change":619,"volume":1277,"transactions":9,"vwap":1587},"2026-01-26",74.76,75.089996,{"date":1602,"open":1603,"high":1532,"low":1573,"close":1603,"change":1604,"percent_change":252,"volume":1605,"transactions":9,"vwap":1603},"2026-01-23",74.62,-0.06,28500,{"date":1607,"open":1608,"high":1609,"low":1212,"close":1446,"change":1610,"percent_change":534,"volume":1611,"transactions":9,"vwap":1446},"2026-01-22",74.84,74.86,0.402,24100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":150,"volume":1619,"transactions":9,"vwap":1617},"2026-01-21",73.88,74.57,73.63,74.278,0.859,25100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-20",73.98,74.316,73.419,-1.625,-2.17,31100,{"date":1629,"open":1205,"high":1630,"low":1526,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-16",75.241,75.043999,-0.069,-0.09,15900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":479,"volume":1642,"transactions":9,"vwap":1640},"2026-01-15",75.31,75.417,75.065002,75.113,0.296,18100,{"date":1644,"open":1526,"high":1645,"low":1448,"close":1646,"change":1647,"percent_change":367,"volume":1007,"transactions":9,"vwap":1646},"2026-01-14",74.904,74.817,-0.423,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1579,"change":212,"percent_change":1225,"volume":1652,"transactions":9,"vwap":1579},"2026-01-13",75.42,75.037003,16900,{"date":1654,"open":1594,"high":1655,"low":1594,"close":1656,"change":1657,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-12",75.5,75.39,0.01,40400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":619,"volume":1666,"transactions":9,"vwap":1664},"2026-01-09",75.029999,75.49,74.912,75.38,0.373,24400,{"date":1668,"open":1532,"high":1669,"low":1532,"close":1670,"change":1671,"percent_change":1657,"volume":1672,"transactions":9,"vwap":1670},"2026-01-08",75.080002,75.0070038,0.011,25200,{"date":1674,"open":1656,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1487,"volume":1678,"transactions":9,"vwap":1676},"2026-01-07",75.438,74.996,-0.244,30600,{"date":1680,"open":1645,"high":1681,"low":1682,"close":1579,"change":534,"percent_change":111,"volume":1683,"transactions":9,"vwap":1579},"2026-01-06",75.25,74.79,21200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":191,"volume":1690,"transactions":9,"vwap":1688},"2026-01-05",74.51,74.93,74.7,0.556,26000,{"date":1692,"open":1693,"high":1694,"low":1497,"close":1695,"change":1696,"percent_change":826,"volume":1697,"transactions":9,"vwap":1695},"2026-01-02",74.44,74.445,74.144,0.053,32500,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-31",74.6,74.091003,-0.512,-0.69,20700,{"date":1706,"open":1603,"high":1599,"low":1615,"close":1707,"change":1708,"percent_change":843,"volume":1709,"transactions":9,"vwap":1707},"2025-12-30",74.603,-0.098,18700,{"date":1711,"open":1446,"high":1532,"low":1712,"close":1713,"change":1714,"percent_change":1079,"volume":1642,"transactions":9,"vwap":1713},"2025-12-29",74.58,74.701,-0.345,{"date":1716,"open":1717,"high":1639,"low":1526,"close":1718,"change":1030,"percent_change":592,"volume":764,"transactions":9,"vwap":1718},"2025-12-26",74.96,75.045998,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1661,"change":734,"percent_change":648,"volume":821,"transactions":9,"vwap":1661},"2025-12-24",74.8,75.068001,74.77,{"date":1725,"open":1726,"high":1682,"low":1726,"close":1682,"change":1727,"percent_change":1050,"volume":1619,"transactions":9,"vwap":1682},"2025-12-23",74.38,0.25,{"date":1729,"open":1726,"high":1730,"low":1731,"close":1211,"change":1396,"percent_change":157,"volume":1732,"transactions":9,"vwap":1211},"2025-12-22",74.59,74.353,32800,{"date":1734,"open":1552,"high":1735,"low":1552,"close":1736,"change":1737,"percent_change":1096,"volume":1738,"transactions":9,"vwap":1736},"2025-12-19",74.16,74.046997,0.567,36300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":190,"percent_change":348,"volume":1745,"transactions":9,"vwap":1744},"2025-12-18",73.47,73.87,73.26,73.48,26300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1238,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1238},"2025-12-17",73.59,73.689,72.84,-0.825,-1.12,17400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1365,"volume":1761,"transactions":9,"vwap":1759},"2025-12-16",73.76,73.95,73.305,73.695,-0.464,22100,{"date":1763,"open":1571,"high":1571,"low":1764,"close":1765,"change":1766,"percent_change":252,"volume":1051,"transactions":9,"vwap":1765},"2025-12-15",74,74.159,-0.059,{"date":1768,"open":1526,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1037,"volume":1773,"transactions":9,"vwap":1771},"2025-12-12",74.97,74.13,74.218,-0.752,14300,{"date":1775,"open":1573,"high":1776,"low":1777,"close":1769,"change":1778,"percent_change":1232,"volume":1568,"transactions":9,"vwap":1769},"2025-12-11",74.98,74.281,0.27,{"date":1780,"open":1735,"high":1609,"low":1781,"close":1688,"change":1782,"percent_change":697,"volume":1473,"transactions":9,"vwap":1688},"2025-12-10",74.080002,0.55,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":252,"percent_change":687,"volume":1106,"transactions":9,"vwap":1787},"2025-12-09",74.275,74.471,74.15,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":384,"volume":1794,"transactions":9,"vwap":1792},"2025-12-08",74.46,74.084999,74.23,-0.21,13000,{"date":1796,"open":1212,"high":1797,"low":1726,"close":1693,"change":202,"percent_change":668,"volume":1704,"transactions":9,"vwap":1693},"2025-12-05",74.757,{"date":1799,"open":1448,"high":1448,"low":1781,"close":1800,"change":131,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-04",74.31,0.12,38400,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1050,"volume":939,"transactions":9,"vwap":1807},"2025-12-03",73.86,74.36,74.22,0.253,{"date":1810,"open":1811,"high":1807,"low":1812,"close":1813,"change":1814,"percent_change":71,"volume":1709,"transactions":9,"vwap":1813},"2025-12-02",74.12,73.829,73.967,0.157,{"date":1816,"open":1409,"high":1811,"low":1409,"close":1817,"change":1818,"percent_change":505,"volume":1819,"transactions":9,"vwap":1817},"2025-12-01",73.81,-0.373,16000,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1652,"transactions":9,"vwap":1824},"2025-11-28",73.97,74.21,74.183,0.303,0.41,{"date":1828,"open":1552,"high":1781,"low":1616,"close":1614,"change":619,"percent_change":1397,"volume":1568,"transactions":9,"vwap":1614},"2025-11-26",{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":867,"volume":1761,"transactions":9,"vwap":1834},"2025-11-25",72.57,73.44,72.34,73.38,0.697,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-24",71.97,72.75,72.683,1.122,1.57,24300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":393,"volume":1745,"transactions":9,"vwap":1849},"2025-11-21",71.19,72.184,70.75,71.561,0.721,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-20",73.14,73.42,70.81,70.84,-1.22,-1.69,31900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":543,"volume":835,"transactions":9,"vwap":1865},"2025-11-19",71.91,72.52,71.685,72.059998,0.14,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1175,"volume":1874,"transactions":9,"vwap":1872},"2025-11-18",72.084999,72.41,71.44,71.92,-0.54,45100,{"date":1876,"open":1426,"high":1469,"low":1877,"close":1878,"change":1879,"percent_change":1037,"volume":1113,"transactions":9,"vwap":1878},"2025-11-17",72.21,72.46,-0.733,{"date":1881,"open":1882,"high":1499,"low":1883,"close":1884,"change":1388,"percent_change":843,"volume":1885,"transactions":9,"vwap":1884},"2025-11-14",72.67,72.345,73.193,38500,{"date":1887,"open":1441,"high":1418,"low":1888,"close":1393,"change":1889,"percent_change":1890,"volume":805,"transactions":9,"vwap":1393},"2025-11-13",73.153,-1.21,-1.62,{"date":1892,"open":1712,"high":1519,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1023,"transactions":9,"vwap":1894},"2025-11-12",74.29,74.5,0.116,0.16,{"date":1898,"open":1899,"high":1573,"low":1900,"close":1901,"change":1902,"percent_change":52,"volume":1903,"transactions":9,"vwap":1901},"2025-11-11",74.050003,73.963,74.384,0.134,21800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1842,"volume":1233,"transactions":9,"vwap":1909},"2025-11-10",73.93,74.32,73.665,74.25,1.151,{"date":1912,"open":1882,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1896,"volume":1672,"transactions":9,"vwap":1913},"2025-11-07",73.098999,72.095001,0.119,{"date":1917,"open":1918,"high":1918,"low":1402,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-06",73.481,72.98,-0.92,-1.24,14800,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1544,"change":735,"percent_change":1826,"volume":1113,"transactions":9,"vwap":1544},"2025-11-05",73.55,74.208,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1419,"change":1931,"percent_change":1752,"volume":1932,"transactions":9,"vwap":1419},"2025-11-04",73.54,74.118,-0.83,18400,{"date":1934,"open":1935,"high":1551,"low":1936,"close":1448,"change":826,"percent_change":131,"volume":1254,"transactions":9,"vwap":1448},"2025-11-03",74.324,73.997,{"date":1938,"open":1790,"high":1730,"low":1939,"close":1806,"change":1727,"percent_change":1050,"volume":1097,"transactions":9,"vwap":1806},"2025-10-31",74.026001,{"date":1941,"open":1942,"high":1446,"low":1210,"close":1210,"change":262,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1210},"2025-10-30",74.28,-0.9,35100,{"date":1946,"open":1947,"high":1948,"low":1615,"close":1949,"change":1950,"percent_change":87,"volume":1951,"transactions":9,"vwap":1949},"2025-10-29",75.088997,75.14,74.78,-0.18,14500,{"date":1953,"open":1769,"high":1948,"low":1721,"close":1717,"change":202,"percent_change":668,"volume":1583,"transactions":9,"vwap":1717},"2025-10-28",{"date":1955,"open":1211,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1014,"volume":1959,"transactions":9,"vwap":1956},"2025-10-27",74.83,74.497,0.86,23200,{"date":1961,"open":1742,"high":1770,"low":1742,"close":1822,"change":1782,"percent_change":191,"volume":835,"transactions":9,"vwap":1822},"2025-10-24",{"date":1963,"open":1964,"high":1744,"low":1964,"close":1854,"change":22,"percent_change":106,"volume":1080,"transactions":9,"vwap":1854},"2025-10-23",72.88,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1402,"change":1137,"percent_change":262,"volume":1969,"transactions":9,"vwap":1402},"2025-10-22",73.33,72.53,25300,{"date":1971,"open":1377,"high":1972,"low":1973,"close":1834,"change":131,"percent_change":1801,"volume":1974,"transactions":9,"vwap":1834},"2025-10-21",73.537,73.232,18600,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1393,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1393},"2025-10-20",72.91,73.39,0.936,1.29,27100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1782,"volume":1000,"transactions":9,"vwap":1987},"2025-10-17",71.93,72.479,71.73,72.354,0.394,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-16",72.552,72.74,71.64,71.96,-0.53,-0.73,26400,{"date":1999,"open":1228,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":101,"volume":2004,"transactions":9,"vwap":2002},"2025-10-15",73.025002,71.86,72.49,0.405,30500,{"date":2006,"open":1392,"high":2007,"low":2008,"close":1869,"change":2009,"percent_change":687,"volume":2010,"transactions":9,"vwap":1869},"2025-10-14",72.47,71.14,-0.081,17300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1199,"transactions":9,"vwap":2016},"2025-10-13",71.98,72.32,71.81,72.166,1.036,1.46,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-10",73.231,73.28,71.13,-1.92,-2.63,17900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":316,"percent_change":337,"volume":783,"transactions":9,"vwap":2032},"2025-10-09",73.21,73.268,72.97,73.050003,{"date":2034,"open":2035,"high":1978,"low":2035,"close":1834,"change":2036,"percent_change":770,"volume":2037,"transactions":9,"vwap":1834},"2025-10-08",73.099998,0.439,19200,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1058,"transactions":9,"vwap":2042},"2025-10-07",73.36,72.799,72.941,-0.319,-0.44,{"date":2046,"open":1377,"high":2047,"low":2048,"close":1743,"change":479,"percent_change":1782,"volume":2049,"transactions":9,"vwap":1743},"2025-10-06",73.35,72.99,18000,{"date":2051,"open":2052,"high":1393,"low":2053,"close":2053,"change":1248,"percent_change":253,"volume":2054,"transactions":9,"vwap":2053},"2025-10-03",72.94,72.86,13200,{"date":2056,"open":2057,"high":2031,"low":2058,"close":1498,"change":2059,"percent_change":1866,"volume":2060,"transactions":9,"vwap":1498},"2025-10-02",72.808,72.603,0.104,31500,{"date":2062,"open":2063,"high":1238,"low":2063,"close":2064,"change":2065,"percent_change":1050,"volume":2066,"transactions":9,"vwap":2064},"2025-10-01",72.23,72.826,0.247,28900,{"date":2068,"open":2069,"high":1230,"low":2070,"close":2071,"change":2072,"percent_change":116,"volume":2073,"transactions":9,"vwap":2071},"2025-09-30",72.3,72.063004,72.579,0.255,22000,{"date":2075,"open":1833,"high":1878,"low":2076,"close":2077,"change":2078,"percent_change":1050,"volume":939,"transactions":9,"vwap":2077},"2025-09-29",72.18,72.324,0.244,{"date":2080,"open":1994,"high":1346,"low":2081,"close":2082,"change":899,"percent_change":770,"volume":1697,"transactions":9,"vwap":2082},"2025-09-26",71.728,72.080002,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1313,"percent_change":367,"volume":917,"transactions":9,"vwap":2088},"2025-09-25",71.69,71.84,71.53,71.65,{"date":2090,"open":2091,"high":2014,"low":2092,"close":1349,"change":2093,"percent_change":1413,"volume":2094,"transactions":9,"vwap":1349},"2025-09-24",72.278,71.94,-0.268,30700,{"date":2096,"open":1228,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1079,"volume":2101,"transactions":9,"vwap":2099},"2025-09-23",72.745,72.161,72.318,-0.332,32900,{"date":2103,"open":1877,"high":2104,"low":1877,"close":2105,"change":2106,"percent_change":242,"volume":1515,"transactions":9,"vwap":2105},"2025-09-22",72.744,72.65,0.304,{"date":2108,"open":2069,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2094,"transactions":9,"vwap":2111},"2025-09-19",72.356,72.014,72.346,0.276,0.38,{"date":2115,"open":2092,"high":2116,"low":2117,"close":2118,"change":404,"percent_change":121,"volume":939,"transactions":9,"vwap":2118},"2025-09-18",72.265,71.85,72.07,{"date":2120,"open":2088,"high":2121,"low":2008,"close":2122,"change":1657,"percent_change":1657,"volume":2123,"transactions":9,"vwap":2122},"2025-09-17",71.929,71.62,28100,{"date":2125,"open":2126,"high":2126,"low":1394,"close":2127,"change":2128,"percent_change":337,"volume":2129,"transactions":9,"vwap":2127},"2025-09-16",71.78,71.61,-0.327,110900,{"date":2131,"open":2117,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":619,"volume":1450,"transactions":9,"vwap":2134},"2025-09-15",72.010002,71.837,71.937,0.361,{"date":2137,"open":1993,"high":1339,"low":2138,"close":2139,"change":2140,"percent_change":1633,"volume":2141,"transactions":9,"vwap":2139},"2025-09-12",71.51,71.576,-0.064,35000,{"date":2143,"open":2144,"high":1339,"low":2145,"close":1993,"change":190,"percent_change":1958,"volume":2146,"transactions":9,"vwap":1993},"2025-09-11",71.31,71.28,13100,{"date":2148,"open":2149,"high":2144,"low":2150,"close":1265,"change":2151,"percent_change":1437,"volume":900,"transactions":9,"vwap":1265},"2025-09-10",71.24,70.881,0.154,{"date":2153,"open":2154,"high":1316,"low":2155,"close":2156,"change":2157,"percent_change":1866,"volume":1922,"transactions":9,"vwap":2156},"2025-09-09",70.79,70.7,70.876,0.099,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":969,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-08",70.741,70.898,70.646,70.777,0.29,23400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1590,"transactions":9,"vwap":2171},"2025-09-05",71.050003,71.15,70.356,70.57,-0.206,-0.29,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":2180,"volume":1199,"transactions":9,"vwap":2177},"2025-09-04",70.218,70.776,70.162,0.546,0.78,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":648,"percent_change":744,"volume":2187,"transactions":9,"vwap":2186},"2025-09-03",70.16,70.27,69.87,70.23,19300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":1079,"percent_change":2193,"volume":1199,"transactions":9,"vwap":2191},"2025-09-02",69.54,69.91,69.29,-0.65,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2049,"transactions":9,"vwap":2198},"2025-08-29",70.66,70.232,70.37,-0.432,-0.61,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":648,"volume":860,"transactions":9,"vwap":2206},"2025-08-28",70.47,70.83,70.45,70.802,0.228,{"date":2209,"open":2184,"high":2210,"low":2184,"close":2211,"change":2212,"percent_change":2164,"volume":2213,"transactions":9,"vwap":2211},"2025-08-27",70.62,70.574,0.202,21700,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":2218,"percent_change":899,"volume":2146,"transactions":9,"vwap":2217},"2025-08-26",70.039001,70.372,0.302,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":1527,"percent_change":725,"volume":2224,"transactions":9,"vwap":2223},"2025-08-25",70.25,70.34,70.07,19500,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-22",69.63,70.53,70.359,1.061,1.53,14900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":1709,"transactions":9,"vwap":2238},"2025-08-21",69.255,69.45,69.15,69.298,-0.272,-0.39,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1950,"percent_change":525,"volume":2247,"transactions":9,"vwap":2246},"2025-08-20",69.12,69.642,68.98,69.57,24700,{"date":2249,"open":2250,"high":2221,"low":2251,"close":2252,"change":2253,"percent_change":367,"volume":2254,"transactions":9,"vwap":2252},"2025-08-19",70.080002,69.623,69.75,-0.391,17000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-18",70.023003,70.145,69.981,70.141,0.041,0.06,29200,{"date":2265,"open":2184,"high":2184,"low":2266,"close":2267,"change":2268,"percent_change":316,"volume":2269,"transactions":9,"vwap":2267},"2025-08-15",70.044998,70.099998,-0.232,20000,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":1248,"volume":2276,"transactions":9,"vwap":2274},"2025-08-14",70.050003,70.349,70.332,-0.047,15800,{"date":2278,"open":2273,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2279},"2025-08-13",70.379,70.089996,0.326,0.47,18300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":2290,"volume":2276,"transactions":9,"vwap":2287},"2025-08-12",69.48,70.053001,69.375,0.943,1.36,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":316,"volume":1007,"transactions":9,"vwap":2296},"2025-08-11",69.34,69.532,69.099998,69.11,-0.23,{"date":2299,"open":2300,"high":2236,"low":2301,"close":2293,"change":101,"percent_change":2302,"volume":1443,"transactions":9,"vwap":2293},"2025-08-08",69.33,69.25,0.81,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":1248,"percent_change":253,"volume":2308,"transactions":9,"vwap":2307},"2025-08-07",69.22,68.535,68.78,15500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-06",68.462,68.938,68.391,68.85,0.426,0.62,35200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1995,"volume":2325,"transactions":9,"vwap":2323},"2025-08-05",68.82,68.9,68.33,68.424,-0.366,19100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":2331,"percent_change":2332,"volume":1843,"transactions":9,"vwap":2329},"2025-08-04",68.19,68.79,68,1.04,1.54,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-01",67.602,68.038002,67.45,67.75,-1.14,-1.65,16500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":384,"volume":2187,"transactions":9,"vwap":2346},"2025-07-31",69.55,69.679,68.89,-0.19,{"date":2349,"open":2305,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":252,"volume":1773,"transactions":9,"vwap":2352},"2025-07-30",69.41,68.753,69.080002,-0.054,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":316,"volume":805,"transactions":9,"vwap":2359},"2025-07-29",69.42,69.437,69.040001,69.134,-0.226,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1248,"percent_change":253,"volume":2325,"transactions":9,"vwap":2366},"2025-07-28",69.43,69.51,69.243,69.36,{"date":2368,"open":2369,"high":2370,"low":2237,"close":2363,"change":1232,"percent_change":2371,"volume":2213,"transactions":9,"vwap":2363},"2025-07-25",69.21,69.47,0.52,{"date":2373,"open":2352,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1866,"volume":1932,"transactions":9,"vwap":2376},"2025-07-24",69.23,69.050003,69.07,0.1,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":2383,"percent_change":440,"volume":2384,"transactions":9,"vwap":2381},"2025-07-23",68.65,68.97,68.589,0.57,11700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":543,"percent_change":2391,"volume":1576,"transactions":9,"vwap":2390},"2025-07-22",68.22,68.458,68.0090027,68.4,0.28,{"date":2393,"open":2394,"high":2395,"low":2328,"close":2396,"change":2397,"percent_change":2377,"volume":2398,"transactions":9,"vwap":2396},"2025-07-21",68.26,68.56,68.21,0.065,35900,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":201,"volume":1652,"transactions":9,"vwap":2403},"2025-07-18",68.37,68.014999,68.145,0.075,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2164,"percent_change":899,"volume":2146,"transactions":9,"vwap":2410},"2025-07-17",67.955,68.2,67.845,68.07,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":648,"volume":993,"transactions":9,"vwap":2416},"2025-07-16",67.64,67.8,67.29,67.78,0.217,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":505,"volume":2232,"transactions":9,"vwap":2422},"2025-07-15",67.925,67.98,67.563,-0.337,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2164,"volume":764,"transactions":9,"vwap":2429},"2025-07-14",67.708,67.93,67.608,67.9,0.193,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":1137,"volume":2269,"transactions":9,"vwap":2435},"2025-07-11",67.67,67.85,67.707,-0.333,{"date":2438,"open":2429,"high":2439,"low":2440,"close":2441,"change":202,"percent_change":543,"volume":2442,"transactions":9,"vwap":2441},"2025-07-10",68.14,67.735,68.040001,32300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1050,"percent_change":619,"volume":917,"transactions":9,"vwap":2448},"2025-07-09",67.76,67.96,67.584,67.91,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":985,"percent_change":273,"volume":2454,"transactions":9,"vwap":2453},"2025-07-08",67.71,67.461,67.57,15400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1995,"percent_change":2461,"volume":1058,"transactions":9,"vwap":2460},"2025-07-07",67.82,67.94,67.31,67.6,-0.78,{"date":2463,"open":2446,"high":2408,"low":2446,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-07-03",68.13,0.604,0.89,15600,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":2472,"percent_change":2282,"volume":1088,"transactions":9,"vwap":2471},"2025-07-02",67.14,67.526,0.316,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":1633,"volume":955,"transactions":9,"vwap":2477},"2025-07-01",67.019997,67.33,67.21,-0.062,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":2484,"percent_change":1397,"volume":2485,"transactions":9,"vwap":2482},"2025-06-30",67.099998,67.272,66.972,0.452,180900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":479,"percent_change":770,"volume":771,"transactions":9,"vwap":2491},"2025-06-27",66.69,67.029999,66.555,66.82,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":243,"percent_change":1096,"volume":2497,"transactions":9,"vwap":2496},"2025-06-26",66.162,66.5,66.42,15200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1247,"percent_change":1248,"volume":1343,"transactions":9,"vwap":2503},"2025-06-25",66.029999,66.129,65.84,65.91,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1096,"percent_change":2510,"volume":950,"transactions":9,"vwap":2509},"2025-06-24",65.75,66.040001,65.587,65.958,1.18,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":126,"volume":1381,"transactions":9,"vwap":2516},"2025-06-23",64.75,65.19,64.516,65.188,0.638,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1793,"percent_change":1487,"volume":1997,"transactions":9,"vwap":2523},"2025-06-20",65.07,65.12,64.482,64.55,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":985,"percent_change":274,"volume":1184,"transactions":9,"vwap":2529},"2025-06-18",64.8,65.17,64.724,64.76,{"date":2531,"open":2520,"high":2532,"low":2533,"close":2534,"change":367,"percent_change":233,"volume":2535,"transactions":9,"vwap":2534},"2025-06-17",65.2,64.73,64.79,22700,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2383,"percent_change":162,"volume":1529,"transactions":9,"vwap":2540},"2025-06-16",65.15,65.52,65.35,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":771,"transactions":9,"vwap":2546},"2025-06-13",64.96,65.37,64.749,64.78,-0.79,-1.2,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":201,"percent_change":668,"volume":2165,"transactions":9,"vwap":2553},"2025-06-12",65.23,65.63,65.57,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":687,"percent_change":222,"volume":2560,"transactions":9,"vwap":2559},"2025-06-11",65.73,65.86,65.24,65.46,24900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2553,"change":2566,"percent_change":2567,"volume":1619,"transactions":9,"vwap":2553},"2025-06-10",65.38,65.67,65.31,0.254,0.39,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":804,"volume":2575,"transactions":9,"vwap":2573},"2025-06-09",65.265,65.48,65.251,65.316,0.026,11000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1121,"volume":2583,"transactions":9,"vwap":2581},"2025-06-06",65.13,65.449,65.079002,65.29,0.71,11200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1312,"percent_change":2590,"volume":1704,"transactions":9,"vwap":2589},"2025-06-05",64.74,65.179,64.485,64.58,-0.43,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2377,"volume":1423,"transactions":9,"vwap":2596},"2025-06-04",64.93,65.059998,64.81,64.862,0.062,{"date":2599,"open":2600,"high":2543,"low":2601,"close":2526,"change":479,"percent_change":2316,"volume":2602,"transactions":9,"vwap":2526},"2025-06-03",64.53,64.46,12700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2606,"change":2608,"percent_change":970,"volume":2609,"transactions":9,"vwap":2606},"2025-06-02",63.94,64.4,63.72,0.169,19400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2377,"volume":1773,"transactions":9,"vwap":2615},"2025-05-30",63.95,64.235,63.579,64.231,0.061,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":970,"percent_change":1826,"volume":2622,"transactions":9,"vwap":2621},"2025-05-29",64.28,63.865,64.17,19000,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":1413,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-28",64.27,63.873,63.91,-0.58,12900,{"date":2631,"open":2632,"high":2619,"low":2632,"close":2619,"change":72,"percent_change":95,"volume":1283,"transactions":9,"vwap":2619},"2025-05-27",63.6,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":1487,"percent_change":2638,"volume":2609,"transactions":9,"vwap":2637},"2025-05-23",62.585,63.13,62.91,-0.51,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":274,"percent_change":252,"volume":909,"transactions":9,"vwap":2644},"2025-05-22",63.16,63.63,63.14,63.23,{"date":2646,"open":2647,"high":2648,"low":2644,"close":2649,"change":2650,"percent_change":2651,"volume":2187,"transactions":9,"vwap":2649},"2025-05-21",64.089996,64.345,63.28,-1.16,-1.8,{"date":2653,"open":2654,"high":2600,"low":2655,"close":2656,"change":2347,"percent_change":2173,"volume":2657,"transactions":9,"vwap":2656},"2025-05-20",64.43,64.080002,64.44,114500,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2663,"percent_change":131,"volume":1611,"transactions":9,"vwap":2662},"2025-05-19",64.16,64.68,64.63,0.058,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2484,"percent_change":1494,"volume":1652,"transactions":9,"vwap":2669},"2025-05-16",64.22,64.574,64.040001,64.572,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":243,"volume":2677,"transactions":9,"vwap":2675},"2025-05-15",63.665,64.13,63.602,64.12,0.328,30000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2597,"percent_change":2377,"volume":821,"transactions":9,"vwap":2683},"2025-05-14",63.81,63.92,63.621,63.792,{"date":2685,"open":2686,"high":2605,"low":2686,"close":2687,"change":744,"percent_change":106,"volume":2560,"transactions":9,"vwap":2687},"2025-05-13",63.32,63.73,{"date":2689,"open":2690,"high":2649,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":1000,"transactions":9,"vwap":2692},"2025-05-12",63.17,62.768,63.27,2.07,3.38,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":212,"percent_change":87,"volume":805,"transactions":9,"vwap":2700},"2025-05-09",61.58,61.61,61.139,61.2,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2567,"percent_change":23,"volume":2094,"transactions":9,"vwap":2706},"2025-05-08",61.39,61.897,61.049999,61.35,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1826,"percent_change":1397,"volume":955,"transactions":9,"vwap":2712},"2025-05-07",60.74,60.98,60.43,60.96,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2547,"volume":2720,"transactions":9,"vwap":2718},"2025-05-06",60.65,60.988,60.496,60.55,-0.48,44100,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":2726,"percent_change":2628,"volume":2727,"transactions":9,"vwap":2725},"2025-05-05",60.89,61.457,61.029999,-0.353,49800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":1007,"transactions":9,"vwap":2733},"2025-05-02",61.16,61.541,61.09,61.383,0.873,1.44,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2740,"change":2741,"percent_change":1232,"volume":2742,"transactions":9,"vwap":2740},"2025-05-01",60.72,61.11,60.51,0.216,25000,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2746,"change":2748,"percent_change":71,"volume":1007,"transactions":9,"vwap":2746},"2025-04-30",59.040001,60.294,58.94,0.124,{"date":2750,"open":2751,"high":2752,"low":2751,"close":2753,"change":403,"percent_change":2316,"volume":883,"transactions":9,"vwap":2753},"2025-04-29",59.575,60.25,60.17,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2756,"change":804,"percent_change":826,"volume":2609,"transactions":9,"vwap":2756},"2025-04-28",59.8,59.88,59.161,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2762,"change":1050,"percent_change":2383,"volume":1583,"transactions":9,"vwap":2762},"2025-04-25",59.29,59.76,59.245,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":783,"transactions":9,"vwap":2767},"2025-04-24",58.16,59.42,1.26,2.17,{"date":181,"open":2771,"high":2772,"low":177,"close":2766,"change":2638,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2766},58.67,59.049999,-0.87,50300]