[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TECB":3,"homepage-market-summary":30,"stock-historical-TECB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TECB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Tech Breakthrough Multisector ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2641,0.210956,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},79.22,79.63,79.67,78.9,79.88,-0.66,-0.83,8325.657905,80.615,53.33,13254.429862988094,94.9,1694,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,42,49,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":22,"is_up":39,"sparkline":54,"date":41},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},49.152,14329,5230216.325473,58.76,"2025-04-28",[185,188,197,206,215,225,234,243,251,262,270,279,290,299,309,319,330,340,350,360,371,382,392,402,412,420,430,440,451,461,470,480,489,498,508,516,524,534,543,551,559,567,577,586,595,604,613,623,633,643,653,663,674,684,693,704,713,724,734,744,753,764,775,784,792,798,806,814,822,829,836,843,852,859,867,874,882,887,892,901,909,916,925,933,940,947,954,961,968,976,983,991,998,1005,1012,1019,1026,1033,1039,1047,1054,1061,1068,1076,1083,1091,1097,1106,1114,1122,1130,1137,1146,1154,1162,1170,1179,1187,1192,1200,1208,1216,1223,1230,1237,1245,1253,1260,1268,1275,1282,1289,1295,1303,1309,1316,1323,1331,1339,1347,1353,1359,1365,1372,1379,1385,1392,1400,1408,1416,1423,1430,1437,1445,1452,1457,1465,1473,1479,1486,1492,1497,1503,1510,1516,1521,1525,1532,1537,1542,1549,1556,1563,1568,1573,1579,1587,1594,1600,1605,1610,1615,1622,1629,1633,1640,1647,1652,1659,1666,1672,1679,1685,1690,1695,1701,1707,1714,1720,1727,1733,1741,1748,1757,1763,1767,1774,1781,1785,1788,1795,1801,1805,1810,1816,1823,1828,1833,1838,1843,1849,1856,1863,1870,1877,1884,1890,1897,1903,1909,1914,1920,1924,1930,1936,1942,1949,1954,1960,1967,1974,1982,1987,1993,1997,2005,2011,2015,2022,2024,2031,2037,2044,2049,2053,2058,2065,2071,2077,2082,2088,2095,2100,2105,2109,2114,2119,2125,2132,2136,2140,2145,2150,2155,2161,2167,2172,2179,2186,2192,2198,2203,2207,2213,2218,2225,2233,2237,2243,2249,2256,2261,2265,2270,2276,2284,2288,2292,2298,2305,2309,2317,2322,2330,2336,2343,2347,2353,2357,2361,2366,2369,2374,2379,2384,2388,2394,2398,2402,2407,2412,2418,2422,2426,2431,2438,2446,2453,2460,2465,2471,2475,2483,2486,2493,2498,2505,2511,2518,2524,2530,2537,2544,2548,2554,2561,2568,2575,2582,2589,2594,2600,2606,2611,2618,2626,2633,2639,2644,2651,2656,2663,2672,2679,2686],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},167,79.3875,{"date":41,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},79.69,79.97,79.62,-0.38,-0.47,12205.708858,129,79.8864,{"date":198,"open":199,"high":25,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",80.41,80.26,0.38,0.48,10408.312312,145,80.406,{"date":207,"open":208,"high":209,"low":208,"close":21,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",79.75,80.08,0.52,0.66,12730.409686,174,79.9488,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",79.79,79.29,79.36,0.43,0.54,5485.898499,144,79.424,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",79.31,78.6,78.93,0,6761.289867,176,78.9298,{"date":235,"open":236,"high":237,"low":236,"close":229,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",78.82,79.321,0.2,0.25,7292.414977,151,79.1627,{"date":244,"open":229,"high":229,"low":245,"close":246,"change":72,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",78.43,78.73,0.09,5712.040399,146,78.6228,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",78.87,78.98,78.1,78.66,-0.81,-1.02,10289.353604,203,78.7285,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":193,"volume":267,"transactions":268,"vwap":269},"2026-09-25",79.94,79.47,-0.3719,9343.620073,181,79.6756,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":201,"volume":276,"transactions":277,"vwap":278},"2026-09-24",79.07,79.95,79.8419,0.3019,12858.954575,204,79.6695,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",79.6,79.7,79.26,79.54,-0.0315,-0.04,23232.312548,185,79.4428,{"date":291,"open":219,"high":292,"low":293,"close":294,"change":295,"percent_change":238,"volume":296,"transactions":297,"vwap":298},"2026-09-22",79.6499,79.35,79.5715,0.162,31098.677687,211,79.4161,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",77.76,79.44,79.4095,2.5195,3.28,8438.973307,281,78.9179,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",76.71,76.89,76.52,-0.35,-0.45,8342.57611,197,76.7325,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",76.94,77.38,76.795,77.24,1.2667,1.67,5364.587225,156,77.2092,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",76.4,76.63,75.9733,-0.1767,-0.23,5854.63426,123,76.4598,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":314,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",76.31,76.435,76.03,76.15,-0.46,8788.395472,165,76.2468,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",75.09,76.791,76.5,1.0871,1.44,5691.814971,161,76.3038,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",75.46,75.53,75.37,75.4129,0.6261,0.84,3920.04963,99,75.47,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",74.665,75.14,74.6,74.7868,-0.7282,-0.96,7623.185782,137,74.8542,{"date":383,"open":384,"high":385,"low":362,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",75.57,75.635,75.515,-0.125,-0.17,7499.564746,141,75.563,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",75.341,75.738,75.64,-0.33,-0.43,4127.912285,140,75.6497,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":158,"volume":409,"transactions":410,"vwap":411},"2026-09-04",76.09,76.21,75.855,75.97,-0.32,5592.56403,130,75.9991,{"date":413,"open":363,"high":414,"low":363,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":249,"vwap":419},"2026-09-03",76.443433,76.29,1.2266,1.63,8511.567706,76.234,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":204,"vwap":429},"2026-09-02",75.01,75.2471,74.87,75.0634,-0.2066,-0.27,7927.313465,74.9946,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",75.54,75.17,75.27,-1.22,-1.59,9236.52149,186,75.3143,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",76.02,76.57,75.91,76.49,0.27,0.35,10131.020647,262,76.357,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":257,"volume":458,"transactions":459,"vwap":460},"2026-08-28",76.42,76.46,76.16,76.22,-0.62,7413.423874,149,76.2544,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",75.82,76.84,1.9374,2.59,5649.984855,172,76.62,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",74.25,74.96,74.9026,0.0767,0.1,5215.232505,138,74.7193,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":410,"vwap":488},"2026-08-25",74.69,74.88,74.8259,0.4663,0.63,7129.646917,74.7565,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":348,"vwap":497},"2026-08-24",74.52,73.945,74.3596,-0.5204,-0.69,7383.586651,74.4113,{"date":499,"open":500,"high":501,"low":502,"close":483,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",74.7,74.9714,74.64,0.6146,0.83,6799.400863,152,74.8583,{"date":509,"open":483,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":338,"vwap":515},"2026-08-20",74.98,74.2654,-0.9946,-1.32,5020.193271,74.556,{"date":517,"open":483,"high":364,"low":483,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",75.26,1.0611,1.43,19350.403362,274,75.2052,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",74.23,74.42,74.1989,-0.6795,-0.91,5795.31022,136,74.2937,{"date":535,"open":536,"high":536,"low":424,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",75.55,74.8784,-0.6031,-0.8,10357.973386,235,75.0461,{"date":544,"open":545,"high":545,"low":370,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":506,"vwap":550},"2026-08-14",76.12,75.4815,-0.4185,-0.55,8787.2722,75.5074,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":288,"vwap":558},"2026-08-13",74.81,75.9,1.41,1.89,7616.586713,75.473,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":247,"percent_change":168,"volume":564,"transactions":565,"vwap":566},"2026-08-12",74.77,74.36,74.49,10888.660075,188,74.5409,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":427,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",74.706126,74.73,74.395,74.4,-0.36,10777.624519,171,74.5276,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":367,"volume":583,"transactions":584,"vwap":585},"2026-08-10",73.94,74.82,74.67,0.62,7650.939514,192,74.6346,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":592,"volume":593,"transactions":328,"vwap":594},"2026-08-07",73.86,74.05,73.69,1.06,1.45,7369.669589,73.8159,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":573,"percent_change":601,"volume":602,"transactions":204,"vwap":603},"2026-08-06",72.82,73.08,72.79,72.99,-0.49,8897.744,72.9045,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",74.51,73.35,-0.64,-0.86,13756.64024,183,73.8424,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",72.72,74.125,73.99,2.528,3.54,7591.183826,158,73.8017,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",70.32,71.57,71.462,1.3314,1.9,5667.270052,159,71.2346,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":410,"vwap":642},"2026-07-31",69.845,70.19,69.31,70.1306,0.6306,0.91,5024.2421,69.826,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",68.27,69.5199,69.5,1.7,2.51,9374.348876,155,69.0642,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",68.53,69.24,67.8,-0.79,-1.15,4123.845603,122,68.3714,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",68,68.98,67.87,68.59,-0.18,-0.26,18808.4756,193,68.6588,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":220,"volume":681,"transactions":682,"vwap":683},"2026-07-27",69.37,69.53,68.6359,68.77,0.2923,5810.146268,169,68.9667,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":682,"vwap":692},"2026-07-24",68.85,69.0948,68.4777,-0.2522,-0.37,4839.566741,68.871,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",69.28,69.29,68.51,68.7299,-1.2301,-1.76,4769.674771,148,68.8011,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":658,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",70.36,70.4709,69.96,-1.12,9179.88094,157,70.1495,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",70.675,70.77,70.665,70.75,0.68,0.97,3706.160488,111,70.7057,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",70.38,70.94,70.07,-0.05,-0.07,9604.157267,199,70.5986,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",69.59,70.67,70.12,-0.93,-1.31,12018.937397,190,70.1187,{"date":745,"open":746,"high":746,"low":716,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",71.45,71.05,-0.76,-1.06,23402.692136,173,71.0891,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",72.3,72.45,71.49,71.81,-0.0712,-0.1,10549.336433,170,71.775,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",71.51,72.01,71.43,71.8812,0.4312,0.6,10463.067565,147,71.8679,{"date":776,"open":777,"high":778,"low":779,"close":746,"change":780,"percent_change":781,"volume":782,"transactions":506,"vwap":783},"2026-07-13",71.64,71.99,71.2744,-0.662,-0.92,6327.71454,71.5352,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":193,"volume":791,"transactions":9,"vwap":789},"2026-07-10",72.51,72.53,71.63,72.112,-0.338,9900,{"date":793,"open":794,"high":795,"low":794,"close":756,"change":88,"percent_change":796,"volume":797,"transactions":9,"vwap":756},"2026-07-09",71.35,72.47,1.57,10900,{"date":799,"open":800,"high":794,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",71.099998,70.83,71.33,-0.51,-0.71,9200,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",71.67,72.291,71.84,-1.005,-1.38,7700,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",72.080002,73.071999,72.845,1.075,1.5,16800,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":146,"volume":828,"transactions":9,"vwap":826},"2026-07-02",72.39,71.58,71.77,-0.139,8300,{"date":830,"open":777,"high":831,"low":777,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",72.421,71.909,0.159,0.22,9600,{"date":837,"open":838,"high":810,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",70.62,71.75,0.915,1.29,12000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",70.080002,70.88,69.718,70.835,1.455,2.1,6400,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":834,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-26",68.58,69.85,69.38,0.32,11800,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",69.605,69.091003,69.16,0.095,0.14,6600,{"date":868,"open":736,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":851,"transactions":9,"vwap":871},"2026-06-24",69.741,68.86,69.065002,-0.544,-0.78,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",69.25,70.105,69.609,-1.231,-1.74,7300,{"date":883,"open":884,"high":885,"low":838,"close":886,"change":601,"percent_change":495,"volume":813,"transactions":9,"vwap":886},"2026-06-22",71.36,71.845,70.84,{"date":888,"open":889,"high":802,"low":737,"close":802,"change":592,"percent_change":890,"volume":891,"transactions":9,"vwap":802},"2026-06-18",70.79,2.07,16000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",70.91,71.040001,69.86,69.88,-0.77,-1.09,18300,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",71.912,71.93,70.65,-1.19,-1.66,8200,{"date":910,"open":746,"high":911,"low":912,"close":810,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":810},"2026-06-15",72.065002,71.225,1.823,2.6,11500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",69.61,70.315,69.4,70.016998,0.555,0.8,15800,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":928},"2026-06-11",68.019997,69.462,67.9,1.648,2.43,20400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":436,"volume":791,"transactions":9,"vwap":938},"2026-06-10",69.029999,69.040001,67.74,67.814,-1.098,{"date":941,"open":625,"high":625,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",67.44,68.912,-1.037,-1.48,12400,{"date":948,"open":949,"high":950,"low":855,"close":951,"change":952,"percent_change":210,"volume":953,"transactions":9,"vwap":951},"2026-06-08",70.42,70.655,69.949,0.359,10000,{"date":955,"open":956,"high":956,"low":957,"close":736,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":736},"2026-06-05",71.66,69.41,-3.39,-4.65,12200,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":865,"volume":967,"transactions":9,"vwap":965},"2026-06-04",72.040001,73.2,72.98,0.105,9000,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-03",73.32,72.58,72.875,-0.658,-0.89,7900,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":257,"volume":982,"transactions":9,"vwap":979},"2026-06-02",73.31,73.533,73.059998,-0.599,18000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":915,"transactions":9,"vwap":988},"2026-06-01",73.47,74.284,73.040001,74.132,0.762,1.04,{"date":992,"open":824,"high":993,"low":824,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",73.4,73.37,1.42,1.97,11200,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":841,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-28",70.85,72,71.95,1.83,240800,{"date":1006,"open":1007,"high":1007,"low":949,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-27",70.9,70.66,-0.67,-0.94,21500,{"date":1013,"open":1014,"high":1015,"low":1014,"close":802,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":802},"2026-05-26",71.010002,71.34,0.82,1.16,17900,{"date":1020,"open":738,"high":1021,"low":738,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-22",70.71,70.51,0.945,1.36,9500,{"date":1027,"open":668,"high":1028,"low":668,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",69.6,69.565,0.367,0.53,6800,{"date":1034,"open":665,"high":1035,"low":665,"close":1036,"change":1037,"percent_change":1038,"volume":835,"transactions":9,"vwap":1036},"2026-05-20",69.2,69.198,1.3,1.91,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":495,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",68.010002,68.43,67.81,67.898,-0.474,6200,{"date":1048,"open":1049,"high":1050,"low":1043,"close":1051,"change":1052,"percent_change":857,"volume":1053,"transactions":9,"vwap":1051},"2026-05-18",68.13,68.47,68.372,0.219,10200,{"date":1055,"open":1056,"high":1057,"low":667,"close":1058,"change":1059,"percent_change":749,"volume":1060,"transactions":9,"vwap":1058},"2026-05-15",67.95,68.35,68.153,-0.727,17800,{"date":1062,"open":1050,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":997,"transactions":9,"vwap":1065},"2026-05-14",69.061996,68.24,68.88,0.268,0.39,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":582,"volume":1075,"transactions":9,"vwap":1073},"2026-05-13",68.32,68.73,67.895,68.612,0.426,13900,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":953,"transactions":9,"vwap":1080},"2026-05-12",68.64,67.64,68.186,-0.855,-1.24,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-11",68.79,69.12,69.041,0.255,0.37,18400,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":851,"transactions":9,"vwap":1094},"2026-05-08",67.3,68.786,1.636,2.44,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-07",67.089996,67.71,66.91,67.15,0.301,0.45,55800,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",66.11,66.87,66.849,1.397,2.13,17200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1017,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",65.13,65.515,65.050003,65.452,0.752,5500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":476,"volume":1129,"transactions":9,"vwap":1127},"2026-05-04",64.65,65.15,64.52,64.7,0.067,8500,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":924,"transactions":9,"vwap":1134},"2026-05-01",64.059998,64.711,64.633,0.93,1.46,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-30",63.43,63.75,62.855,63.703,0.423,0.67,16200,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",62.74,63.39,63.28,0.591,0.94,7600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":967,"transactions":9,"vwap":1159},"2026-04-28",62.6,62.92,62.47,62.689,-0.441,-0.7,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":760,"volume":1169,"transactions":9,"vwap":1167},"2026-04-27",63.11,63.26,63.09,63.13,-0.062,9700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-24",62.76,63.2,62.51,63.192,1.482,2.4,10700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1075,"transactions":9,"vwap":1184},"2026-04-23",61.9,62.251,61.23,61.71,-0.88,-1.41,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1017,"percent_change":556,"volume":1191,"transactions":9,"vwap":1190},"2026-04-22",62.060001,62.59,8400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":47,"volume":1199,"transactions":9,"vwap":1197},"2026-04-21",61.7,62.16,61.39,61.43,-0.13,15400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":760,"volume":1207,"transactions":9,"vwap":1205},"2026-04-20",61.53,61.73,61.33,61.56,-0.06,11400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":151,"volume":1215,"transactions":9,"vwap":1213},"2026-04-17",61.75,61.85,61.48,61.62,0.447,9400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1178,"transactions":9,"vwap":1219},"2026-04-16",60.97,61.173,60.9,0.733,1.21,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":106,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-15",59.75,60.49,60.44,1.49,11300,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1228,"volume":1236,"transactions":9,"vwap":1234},"2026-04-14",59,59.57,59.55,0.874,11900,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-13",57.2,58.68,58.676,1.456,2.54,10500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":23,"volume":1252,"transactions":9,"vwap":1250},"2026-04-10",57.265,57.37,57.17,57.22,-0.48,12300,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":398,"volume":1259,"transactions":9,"vwap":1257},"2026-04-09",57.86,57.255,57.7,-0.25,8800,{"date":1261,"open":1262,"high":1263,"low":1257,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",58.45,58.48,57.95,1.28,2.26,12800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":239,"volume":1274,"transactions":9,"vwap":1271},"2026-04-07",56.24,56.67,55.7,0.141,14900,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":797,"transactions":9,"vwap":1279},"2026-04-06",56.35,56.8,56.529,0.246,0.44,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":842,"transactions":9,"vwap":1285},"2026-04-02",55.099998,56.283,55.049999,0.343,0.61,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":504,"volume":953,"transactions":9,"vwap":1293},"2026-04-01",55.67,56.336,55.94,0.46,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":946,"transactions":9,"vwap":1300},"2026-03-31",54.55,55.495,54.29,55.48,1.87,3.49,{"date":1304,"open":1305,"high":1305,"low":26,"close":1306,"change":1307,"percent_change":336,"volume":1308,"transactions":9,"vwap":1306},"2026-03-30",54.19,53.61,-0.123,10300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":967,"transactions":9,"vwap":1313},"2026-03-27",54.66,54.72,53.733,-1.387,-2.52,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":378,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",55.51,55.75,55.12,-1.71,25300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1236,"transactions":9,"vwap":1328},"2026-03-25",56.099998,56.415,56.0050011,56.080002,0.5,0.9,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":378,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-24",55.56,55.928,55.508,55.58,-1.7,6100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1024,"volume":1346,"transactions":9,"vwap":1344},"2026-03-23",56.51,57,56.26,56.54,0.76,11100,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":258,"percent_change":1352,"volume":835,"transactions":9,"vwap":1351},"2026-03-20",56.65,55.54,55.78,-1.8,{"date":1354,"open":1355,"high":1342,"low":1356,"close":1278,"change":1357,"percent_change":865,"volume":1358,"transactions":9,"vwap":1278},"2026-03-19",56.19,56.185,0.08,12100,{"date":1360,"open":1361,"high":1248,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":835,"transactions":9,"vwap":1362},"2026-03-18",57.080002,56.72,-0.646,-1.13,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":131,"volume":1371,"transactions":9,"vwap":1369},"2026-03-17",57.31,57.63,57.366,0.186,10100,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1144,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-16",57.040001,57.44,57.18,1.19,13000,{"date":1380,"open":1239,"high":1381,"low":1382,"close":1341,"change":1383,"percent_change":898,"volume":1384,"transactions":9,"vwap":1341},"2026-03-13",57.39,56.42,-0.44,13600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-12",57.54,56.95,-0.98,-1.69,18900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":476,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-11",58.029999,58.11,57.76,57.93,0.17,10400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":388,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-10",58.07,58.28,57.808,57.83,-0.29,23100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":106,"volume":1415,"transactions":9,"vwap":1413},"2026-03-09",56.97,58.09,56.78,58,0.51,22400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":258,"volume":1178,"transactions":9,"vwap":1421},"2026-03-06",57.51,57.75,57.21,57.49,-0.59,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":173,"percent_change":729,"volume":1429,"transactions":9,"vwap":1428},"2026-03-05",58.22,58.47,57.73,58.080002,13700,{"date":1431,"open":1432,"high":1433,"low":1248,"close":1395,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1395},"2026-03-04",57.42,58.275,0.92,1.61,9800,{"date":1438,"open":1439,"high":1432,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-03",56.55,56,57.19,-0.324,-0.56,19400,{"date":1446,"open":1447,"high":1448,"low":1342,"close":1449,"change":1450,"percent_change":446,"volume":1451,"transactions":9,"vwap":1449},"2026-03-02",57.02,57.71,57.514,0.154,21900,{"date":1453,"open":1454,"high":1455,"low":1271,"close":1455,"change":1357,"percent_change":865,"volume":1456,"transactions":9,"vwap":1455},"2026-02-27",56.7,57.36,16300,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-26",57.38,56.93,57.28,0.02,0.03,10800,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-25",56.59,57.3,57.26,0.86,1.52,17100,{"date":1474,"open":1475,"high":1344,"low":1475,"close":1476,"change":151,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-24",55.79,56.4,1.31,18100,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1291,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1291},"2026-02-23",56.74,55.53,-1.381,-2.42,12700,{"date":1487,"open":1388,"high":1455,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":821,"transactions":9,"vwap":1489},"2026-02-20",56.87,57.050999,0.028,0.05,{"date":1493,"open":1488,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":427,"volume":858,"transactions":9,"vwap":1494},"2026-02-19",57.022999,56.76,-0.157,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1376,"change":239,"percent_change":1281,"volume":1502,"transactions":9,"vwap":1376},"2026-02-18",56.84,57.45,56.71,8700,{"date":1504,"open":1488,"high":1505,"low":1506,"close":1460,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1460},"2026-02-17",57.060001,56.368,-0.31,-0.54,21600,{"date":1511,"open":1512,"high":1257,"low":1278,"close":1513,"change":1294,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-13",56.85,57.24,0.81,21000,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1412,"change":258,"percent_change":700,"volume":1520,"transactions":9,"vwap":1412},"2026-02-12",57.94,56.73,56500,{"date":1522,"open":1523,"high":1523,"low":1418,"close":1524,"change":573,"percent_change":457,"volume":1384,"transactions":9,"vwap":1524},"2026-02-11",58.43,57.8,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1507,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-10",58.46,58.8,58.16,-0.53,15200,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1426,"change":1536,"percent_change":1330,"volume":1090,"transactions":9,"vwap":1426},"2026-02-09",57.81,58.58,0.524,{"date":1538,"open":1250,"high":1539,"low":1250,"close":1539,"change":1540,"percent_change":1541,"volume":797,"transactions":9,"vwap":1539},"2026-02-06",57.946,1.256,2.22,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1186,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-05",57.865,56.64,56.69,-2.43,20900,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":700,"volume":1555,"transactions":9,"vwap":1553},"2026-02-04",58.61,57.674,58.099998,-1.04,19500,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1399,"transactions":9,"vwap":1560},"2026-02-03",60.47,58.725,59.14,-1.3,-2.15,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1227,"change":1567,"percent_change":720,"volume":881,"transactions":9,"vwap":1227},"2026-02-02",59.74,60.7,0.58,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":257,"percent_change":163,"volume":1391,"transactions":9,"vwap":1572},"2026-01-30",60.37,59.608,59.86,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":899,"volume":932,"transactions":9,"vwap":1577},"2026-01-29",61.16,59.995,60.67,-0.668,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-28",61.41,61.795,61.338,0.176,0.29,7400,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1032,"transactions":9,"vwap":1591},"2026-01-27",61.36,61.13,61.162,0.022,0.04,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1294,"volume":1259,"transactions":9,"vwap":1598},"2026-01-26",60.88,61.31,61.14,0.28,{"date":1601,"open":1602,"high":1598,"low":1602,"close":1603,"change":1604,"percent_change":1198,"volume":881,"transactions":9,"vwap":1603},"2026-01-23",60.84,60.86,-0.08,{"date":1606,"open":1607,"high":1218,"low":1607,"close":1608,"change":211,"percent_change":1609,"volume":835,"transactions":9,"vwap":1608},"2026-01-22",60.74,60.94,1.09,{"date":1611,"open":1612,"high":1226,"low":1612,"close":1613,"change":1514,"percent_change":1024,"volume":1614,"transactions":9,"vwap":1613},"2026-01-21",59.64,60.28,13800,{"date":1616,"open":1612,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":791,"transactions":9,"vwap":1619},"2026-01-20",60.099998,59.41,59.47,-1.166,-1.92,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":314,"volume":1628,"transactions":9,"vwap":1626},"2026-01-16",61.27,60.602,60.636,-0.214,10600,{"date":1630,"open":1194,"high":1194,"low":1631,"close":1631,"change":573,"percent_change":1422,"volume":1632,"transactions":9,"vwap":1631},"2026-01-15",60.85,19700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":690,"percent_change":1639,"volume":1399,"transactions":9,"vwap":1638},"2026-01-14",61.18,61.29,60.8,61.21,-0.6,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":397,"percent_change":1530,"volume":1646,"transactions":9,"vwap":1645},"2026-01-13",61.93,61.952,61.37,61.58,12600,{"date":1648,"open":1203,"high":1649,"low":1203,"close":1650,"change":47,"percent_change":1651,"volume":835,"transactions":9,"vwap":1650},"2026-01-12",62.07,61.91,-0.34,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":239,"percent_change":1658,"volume":1145,"transactions":9,"vwap":1657},"2026-01-09",61.99,62.21,61.855,62.12,0.4,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":23,"volume":1665,"transactions":9,"vwap":1663},"2026-01-08",62.27,61.725,61.87,-0.52,13300,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1031,"volume":1665,"transactions":9,"vwap":1670},"2026-01-07",61.96,62.7,62.39,0.331,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-06",61.080002,62.058998,1.059,1.74,22800,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1414,"percent_change":367,"volume":1684,"transactions":9,"vwap":1683},"2026-01-05",60.95,61.397,61,16600,{"date":1686,"open":1624,"high":1687,"low":1688,"close":1226,"change":111,"percent_change":608,"volume":1689,"transactions":9,"vwap":1226},"2026-01-02",61.3,60.26,15700,{"date":1691,"open":1581,"high":1581,"low":1596,"close":1596,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1596},"2025-12-31",-0.551,-0.9,28900,{"date":1696,"open":1697,"high":1698,"low":1197,"close":1699,"change":1700,"percent_change":47,"volume":1464,"transactions":9,"vwap":1699},"2025-12-30",61.47,61.612,61.431,-0.129,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1205,"change":1706,"percent_change":315,"volume":1153,"transactions":9,"vwap":1205},"2025-12-29",61.57,61.677,61.45,-0.28,{"date":1708,"open":1709,"high":1642,"low":1710,"close":1711,"change":1712,"percent_change":1462,"volume":1713,"transactions":9,"vwap":1711},"2025-12-26",61.907,61.76,61.84,0.01,14400,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":865,"percent_change":1719,"volume":946,"transactions":9,"vwap":1718},"2025-12-24",61.66,61.865,61.83,0.23,{"date":1721,"open":1722,"high":1194,"low":1644,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-23",61.55,61.69,-0.01,-0.02,13400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1194,"change":1104,"percent_change":151,"volume":1732,"transactions":9,"vwap":1194},"2025-12-22",61.64,61.72,61.51,12500,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-19",60.54,61.28,61.25,1.02,1.69,27400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1743,"change":1746,"percent_change":1747,"volume":1129,"transactions":9,"vwap":1743},"2025-12-18",60.23,60.45,60.22,0.686,1.15,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-17",60.53,60.58,59.54,59.544,-0.996,-1.65,20300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1735,"change":1712,"percent_change":1462,"volume":1762,"transactions":9,"vwap":1735},"2025-12-16",60.36,60.64,60.07,8600,{"date":1764,"open":1765,"high":1765,"low":1750,"close":1750,"change":1766,"percent_change":781,"volume":1199,"transactions":9,"vwap":1750},"2025-12-15",61.17,-0.565,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1082,"volume":891,"transactions":9,"vwap":1772},"2025-12-12",61.81,61.813,60.81,61.095001,-0.765,{"date":1775,"open":1197,"high":1776,"low":1197,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-11",61.926,61.86,-0.126,-0.2,17400,{"date":1782,"open":1213,"high":1195,"low":1703,"close":1783,"change":1784,"percent_change":202,"volume":851,"transactions":9,"vwap":1783},"2025-12-10",61.986,0.296,{"date":1786,"open":1213,"high":1211,"low":1213,"close":1723,"change":1787,"percent_change":669,"volume":1689,"transactions":9,"vwap":1723},"2025-12-09",-0.11,{"date":1789,"open":1655,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1664,"volume":1794,"transactions":9,"vwap":1792},"2025-12-08",62.23,61.685,61.8,-0.321,4300,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":719,"volume":1338,"transactions":9,"vwap":1799},"2025-12-05",61.95,62.5,62.121,0.417,{"date":1802,"open":1803,"high":1803,"low":1212,"close":1804,"change":173,"percent_change":729,"volume":797,"transactions":9,"vwap":1804},"2025-12-04",61.92,61.704,{"date":1806,"open":1575,"high":1210,"low":1807,"close":1808,"change":1809,"percent_change":1031,"volume":842,"transactions":9,"vwap":1808},"2025-12-03",61.09,61.734,0.326,{"date":1811,"open":1687,"high":1812,"low":1813,"close":1814,"change":202,"percent_change":1815,"volume":1646,"transactions":9,"vwap":1814},"2025-12-02",61.65,61.24,61.408,0.79,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1639,"volume":1046,"transactions":9,"vwap":1821},"2025-12-01",60.75,61.19,60.72,60.928,-0.366,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":1827,"percent_change":106,"volume":1025,"transactions":9,"vwap":1826},"2025-11-28",60.99,61.294,0.543,{"date":1829,"open":1596,"high":1683,"low":1830,"close":1831,"change":1832,"percent_change":239,"volume":960,"transactions":9,"vwap":1831},"2025-11-26",60.578,60.751,0.151,{"date":1834,"open":1835,"high":1836,"low":1234,"close":1836,"change":1567,"percent_change":720,"volume":1837,"transactions":9,"vwap":1836},"2025-11-25",59.59,60.6,14000,{"date":1839,"open":1840,"high":1761,"low":1840,"close":1841,"change":1265,"percent_change":1842,"volume":1780,"transactions":9,"vwap":1841},"2025-11-24",59.4,60.02,2.18,{"date":1844,"open":1845,"high":1846,"low":1255,"close":1847,"change":1414,"percent_change":1848,"volume":1837,"transactions":9,"vwap":1847},"2025-11-21",58.32,59.12,58.74,0.88,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1346,"transactions":9,"vwap":1853},"2025-11-20",60.82,60.89,58.23,-1.54,-2.58,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":336,"volume":1429,"transactions":9,"vwap":1861},"2025-11-19",59.8,60.41,59.48,59.77,-0.14,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":22,"volume":1429,"transactions":9,"vwap":1868},"2025-11-18",60.09,60.34,59.565,59.91,-0.4,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":906,"volume":1191,"transactions":9,"vwap":1875},"2025-11-17",60.77,61.195,59.98,60.31,-0.724,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":47,"volume":1883,"transactions":9,"vwap":1881},"2025-11-14",60.21,61.67,61.034,-0.128,7100,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1591,"change":1888,"percent_change":1889,"volume":1018,"transactions":9,"vwap":1591},"2025-11-13",61.995,61.058998,-1.378,-2.2,{"date":1891,"open":1892,"high":1892,"low":1798,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-12",63.029999,62.54,-0.15,-0.24,7000,{"date":1898,"open":1655,"high":1899,"low":1655,"close":1900,"change":1901,"percent_change":1719,"volume":1902,"transactions":9,"vwap":1900},"2025-11-11",62.75,62.69,0.145,9100,{"date":1904,"open":1661,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":1908,"volume":1555,"transactions":9,"vwap":1905},"2025-11-10",62.545,61.97,1.225,2,{"date":1910,"open":1820,"high":1911,"low":1912,"close":1911,"change":1357,"percent_change":1913,"volume":967,"transactions":9,"vwap":1911},"2025-11-07",61.32,60.231,0.13,{"date":1915,"open":1916,"high":1916,"low":1807,"close":1813,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1813},"2025-11-06",62.2,-1.367,-2.18,14200,{"date":1921,"open":1922,"high":1148,"low":1922,"close":1923,"change":1800,"percent_change":1144,"volume":1485,"transactions":9,"vwap":1923},"2025-11-05",62.080002,62.607,{"date":1925,"open":1798,"high":1926,"low":1657,"close":1927,"change":1928,"percent_change":1929,"volume":1614,"transactions":9,"vwap":1927},"2025-11-04",62.975,62.19,-1.415,-2.22,{"date":1931,"open":1932,"high":1932,"low":1166,"close":1933,"change":1934,"percent_change":247,"volume":1935,"transactions":9,"vwap":1933},"2025-11-03",64.080002,63.605,0.055,41600,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":771,"percent_change":1941,"volume":1153,"transactions":9,"vwap":1940},"2025-10-31",63.8,63.25,63.55,0.95,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":95,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-30",63.22,63.61,62.95,-1.16,78500,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":398,"percent_change":1009,"volume":1628,"transactions":9,"vwap":1953},"2025-10-29",64.14,63.655,63.69,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1585,"percent_change":1104,"volume":1444,"transactions":9,"vwap":1959},"2025-10-28",64.13,64.3,64.010002,64.12,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":1966,"volume":1215,"transactions":9,"vwap":1963},"2025-10-27",63.51,63.83,63.36,0.977,1.55,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":990,"volume":858,"transactions":9,"vwap":1972},"2025-10-24",62.82,63.07,62.813,62.853,0.65,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-23",61.656,62.26,62.203,0.684,1.11,13100,{"date":1983,"open":1984,"high":1984,"low":1873,"close":1985,"change":1986,"percent_change":435,"volume":1883,"transactions":9,"vwap":1985},"2025-10-22",62.049999,61.519,-0.761,{"date":1988,"open":1989,"high":1990,"low":1663,"close":1991,"change":857,"percent_change":210,"volume":1992,"transactions":9,"vwap":1991},"2025-10-21",62.040001,62.33,62.28,11700,{"date":1994,"open":1204,"high":1995,"low":1204,"close":1668,"change":1996,"percent_change":820,"volume":835,"transactions":9,"vwap":1668},"2025-10-20",62.044998,0.916,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-17",60.57,61.049999,61.043999,0.144,0.24,5200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1220,"change":2010,"percent_change":601,"volume":858,"transactions":9,"vwap":1220},"2025-10-16",61.44,61.779,60.69,-0.3,{"date":2012,"open":1638,"high":1205,"low":2013,"close":2014,"change":1800,"percent_change":141,"volume":967,"transactions":9,"vwap":2014},"2025-10-15",60.98,61.2,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1161,"volume":1399,"transactions":9,"vwap":2020},"2025-10-14",60.5,61.235,60.16,60.783,-0.427,{"date":2023,"open":1872,"high":1636,"low":1872,"close":1638,"change":1738,"percent_change":1739,"volume":1992,"transactions":9,"vwap":1638},"2025-10-13",{"date":2025,"open":2026,"high":1798,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1646,"transactions":9,"vwap":2028},"2025-10-10",62.31,60.17,60.19,-2.039,-3.28,{"date":2032,"open":1195,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":865,"volume":835,"transactions":9,"vwap":2035},"2025-10-09",62.24,61.935,62.229,0.087,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":1477,"volume":2043,"transactions":9,"vwap":2041},"2025-10-08",61.42,62.189,62.142,0.802,8000,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":690,"percent_change":1639,"volume":1632,"transactions":9,"vwap":2048},"2025-10-07",62,61.188,61.34,{"date":2050,"open":1803,"high":1668,"low":2051,"close":1184,"change":2052,"percent_change":520,"volume":1726,"transactions":9,"vwap":1184},"2025-10-06",61.563,0.87,{"date":2054,"open":2055,"high":2055,"low":2056,"close":1602,"change":2057,"percent_change":898,"volume":1919,"transactions":9,"vwap":1602},"2025-10-03",61.49,60.824,-0.472,{"date":2059,"open":1825,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1514,"volume":2064,"transactions":9,"vwap":2062},"2025-10-02",61.315,60.929,61.312,0.495,5900,{"date":2066,"open":2067,"high":2068,"low":1761,"close":2068,"change":2069,"percent_change":1345,"volume":2070,"transactions":9,"vwap":2068},"2025-10-01",60.13,60.817,0.456,16400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":230,"volume":908,"transactions":9,"vwap":2074},"2025-09-30",60.3,60.361,59.865,0.002,{"date":2078,"open":1759,"high":2079,"low":1866,"close":2080,"change":2081,"percent_change":1599,"volume":1586,"transactions":9,"vwap":2080},"2025-09-29",60.535,60.359,0.171,{"date":2083,"open":2084,"high":1743,"low":2085,"close":2086,"change":2087,"percent_change":131,"volume":1338,"transactions":9,"vwap":2086},"2025-09-26",60.2,59.78,60.188,0.198,{"date":2089,"open":2090,"high":1879,"low":1835,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-25",59.93,59.99,-0.526,-0.87,46500,{"date":2096,"open":2013,"high":2013,"low":1613,"close":2097,"change":2098,"percent_change":315,"volume":2099,"transactions":9,"vwap":2097},"2025-09-24",60.516,-0.274,32500,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":495,"percent_change":709,"volume":1531,"transactions":9,"vwap":2104},"2025-09-23",61.38,60.693,60.79,{"date":2106,"open":2107,"high":2108,"low":2107,"close":1212,"change":1599,"percent_change":1294,"volume":1713,"transactions":9,"vwap":1212},"2025-09-22",61.02,61.52,{"date":2110,"open":1683,"high":1183,"low":2111,"close":2014,"change":2112,"percent_change":151,"volume":2113,"transactions":9,"vwap":2014},"2025-09-19",60.96,0.446,24900,{"date":2115,"open":2116,"high":1608,"low":2116,"close":2117,"change":2118,"percent_change":1024,"volume":1689,"transactions":9,"vwap":2117},"2025-09-18",60.4,60.754,0.818,{"date":2120,"open":2090,"high":1865,"low":2121,"close":2122,"change":2123,"percent_change":1357,"volume":2124,"transactions":9,"vwap":2122},"2025-09-17",59.53,59.936,0.045,22700,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1491,"volume":2131,"transactions":9,"vwap":2129},"2025-09-16",59.96,59.73,59.891,0.027,30500,{"date":2133,"open":1752,"high":2134,"low":1752,"close":2134,"change":2135,"percent_change":1941,"volume":1515,"transactions":9,"vwap":2134},"2025-09-15",59.864,0.564,{"date":2137,"open":1565,"high":1565,"low":2138,"close":2138,"change":2139,"percent_change":1443,"volume":1478,"transactions":9,"vwap":2138},"2025-09-12",59.3,-0.334,{"date":2141,"open":1572,"high":1572,"low":1234,"close":2142,"change":2143,"percent_change":2144,"volume":1902,"transactions":9,"vwap":2142},"2025-09-11",59.634,0.094,0.16,{"date":2146,"open":2147,"high":1841,"low":2148,"close":1752,"change":2149,"percent_change":1980,"volume":1646,"transactions":9,"vwap":1752},"2025-09-10",60,59.42,0.656,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":1089,"percent_change":486,"volume":1399,"transactions":9,"vwap":2153},"2025-09-09",58.715,58.884,58.54,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":1031,"volume":1646,"transactions":9,"vwap":2159},"2025-09-08",58.33,58.6,58.514,0.308,{"date":2162,"open":1523,"high":1523,"low":2163,"close":2164,"change":2165,"percent_change":168,"volume":2166,"transactions":9,"vwap":2164},"2025-09-05",57.72,58.206,0.072,4900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":834,"percent_change":201,"volume":1191,"transactions":9,"vwap":2170},"2025-09-04",57.605,58.134,57.48,{"date":2173,"open":1518,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1981,"transactions":9,"vwap":2176},"2025-09-03",58.185,57.645,57.914,0.124,0.21,{"date":2180,"open":1513,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":1646,"transactions":9,"vwap":2183},"2025-09-02",57.82,57.166,57.79,-0.395,-0.68,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2174,"change":2190,"percent_change":2191,"volume":1178,"transactions":9,"vwap":2174},"2025-08-29",58.55,58.104,-0.587,-1,{"date":2193,"open":2194,"high":1528,"low":2194,"close":2195,"change":2196,"percent_change":1330,"volume":2197,"transactions":9,"vwap":2195},"2025-08-28",58.42,58.772,0.527,14600,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":1089,"volume":1121,"transactions":9,"vwap":2201},"2025-08-27",57.97,58.245,0.215,{"date":2204,"open":2205,"high":1394,"low":2206,"close":1394,"change":2144,"percent_change":1599,"volume":813,"transactions":9,"vwap":1394},"2025-08-26",57.9,57.84,{"date":2208,"open":2209,"high":1529,"low":2210,"close":2211,"change":2212,"percent_change":495,"volume":1229,"transactions":9,"vwap":2211},"2025-08-25",58.14,57.849,57.87,-0.405,{"date":2214,"open":1459,"high":2215,"low":1459,"close":1433,"change":2216,"percent_change":2217,"volume":1732,"transactions":9,"vwap":1433},"2025-08-22",58.38,0.992,1.73,{"date":2219,"open":1367,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":573,"volume":2224,"transactions":9,"vwap":2222},"2025-08-21",57.368,57.195,57.283,-0.208,6000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":729,"volume":2232,"transactions":9,"vwap":2230},"2025-08-20",57.46,57.505,56.68,57.491,-0.031,14500,{"date":2234,"open":2154,"high":2154,"low":2235,"close":2235,"change":2236,"percent_change":907,"volume":1207,"transactions":9,"vwap":2235},"2025-08-19",57.522,-0.97,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":388,"volume":975,"transactions":9,"vwap":2241},"2025-08-18",58.5,58.312,58.492,-0.098,{"date":2244,"open":2239,"high":2245,"low":2194,"close":2246,"change":2003,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-15",58.706,58.59,0.41,15500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1198,"volume":1346,"transactions":9,"vwap":2254},"2025-08-14",58.2,58.357,58.12,58.35,-0.076,{"date":2257,"open":1403,"high":2258,"low":1403,"close":2258,"change":2259,"percent_change":2260,"volume":1252,"transactions":9,"vwap":2258},"2025-08-13",58.426,0.437,0.75,{"date":2262,"open":1432,"high":2263,"low":1248,"close":2263,"change":2264,"percent_change":417,"volume":1628,"transactions":9,"vwap":2263},"2025-08-12",57.989,0.931,{"date":2266,"open":1459,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":95,"volume":1981,"transactions":9,"vwap":2268},"2025-08-11",57.683,57.057999,-0.424,{"date":2271,"open":2272,"high":1387,"low":2273,"close":2274,"change":2275,"percent_change":202,"volume":1436,"transactions":9,"vwap":2274},"2025-08-08",57.43,57.27,57.482,0.276,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":960,"transactions":9,"vwap":2281},"2025-08-07",57.805,57.896,56.88,57.206,-0.433,-0.75,{"date":2285,"open":1248,"high":2286,"low":1250,"close":2286,"change":2287,"percent_change":73,"volume":953,"transactions":9,"vwap":2286},"2025-08-06",57.639,0.269,{"date":2289,"open":2183,"high":2290,"low":1455,"close":1248,"change":2291,"percent_change":47,"volume":908,"transactions":9,"vwap":1248},"2025-08-05",57.89,-0.12,{"date":2293,"open":2294,"high":1421,"low":2294,"close":1421,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1421},"2025-08-04",57.13,0.865,1.53,7200,{"date":2299,"open":1447,"high":2300,"low":1476,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-01",57.11,56.625,-1.175,-2.03,26700,{"date":2306,"open":2307,"high":2307,"low":2308,"close":1524,"change":315,"percent_change":898,"volume":1726,"transactions":9,"vwap":1524},"2025-07-31",58.81,57.68,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1651,"volume":2316,"transactions":9,"vwap":2314},"2025-07-30",58.39,58.516,58.02,58.25,-0.197,7500,{"date":2318,"open":2319,"high":2319,"low":2311,"close":2320,"change":1627,"percent_change":573,"volume":2321,"transactions":9,"vwap":2320},"2025-07-29",58.77,58.447,61900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2003,"volume":2329,"transactions":9,"vwap":2327},"2025-07-28",58.65,58.87,58.595,58.661,0.139,26600,{"date":2331,"open":2314,"high":2332,"low":2314,"close":2333,"change":2334,"percent_change":201,"volume":2335,"transactions":9,"vwap":2333},"2025-07-25",58.63,58.522,0.222,6500,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":247,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-24",58.44,58.221,58.3,0.15,38600,{"date":2344,"open":1413,"high":1425,"low":2278,"close":2345,"change":1584,"percent_change":2346,"volume":1837,"transactions":9,"vwap":2345},"2025-07-23",58.21,0.3,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":670,"volume":1259,"transactions":9,"vwap":2351},"2025-07-22",57.77,58.064999,58.034,-0.153,{"date":2354,"open":2313,"high":1527,"low":2313,"close":2355,"change":2356,"percent_change":447,"volume":2335,"transactions":9,"vwap":2355},"2025-07-21",58.187,0.204,{"date":2358,"open":1395,"high":1395,"low":1397,"close":2359,"change":2360,"percent_change":1406,"volume":1308,"transactions":9,"vwap":2359},"2025-07-18",57.983,-0.167,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":1658,"percent_change":141,"volume":1259,"transactions":9,"vwap":2365},"2025-07-17",57.69,58.18,58.15,{"date":2367,"open":2368,"high":1419,"low":1441,"close":1419,"change":446,"percent_change":73,"volume":1436,"transactions":9,"vwap":1419},"2025-07-16",57.483,{"date":2370,"open":2371,"high":2371,"low":1500,"close":2171,"change":2372,"percent_change":2291,"volume":2373,"transactions":9,"vwap":2171},"2025-07-15",57.98,-0.069,7800,{"date":2375,"open":1447,"high":2376,"low":1447,"close":2377,"change":2378,"percent_change":719,"volume":1032,"transactions":9,"vwap":2377},"2025-07-14",57.647,57.549,0.389,{"date":2380,"open":1418,"high":1418,"low":2381,"close":2382,"change":2383,"percent_change":2093,"volume":1169,"transactions":9,"vwap":2382},"2025-07-11",57.118,57.16,-0.5,{"date":2385,"open":1529,"high":1529,"low":2386,"close":2387,"change":193,"percent_change":257,"volume":953,"transactions":9,"vwap":2387},"2025-07-10",57.6,57.66,{"date":2389,"open":2390,"high":2391,"low":1524,"close":2391,"change":2392,"percent_change":1016,"volume":2393,"transactions":9,"vwap":2391},"2025-07-09",57.922,58.13,0.471,16100,{"date":2395,"open":2387,"high":2387,"low":1387,"close":2396,"change":833,"percent_change":1599,"volume":2397,"transactions":9,"vwap":2396},"2025-07-08",57.659,12900,{"date":2399,"open":2349,"high":2349,"low":2400,"close":2401,"change":2184,"percent_change":2185,"volume":1145,"transactions":9,"vwap":2401},"2025-07-07",57.319,57.5,{"date":2403,"open":1368,"high":2404,"low":1368,"close":2405,"change":2406,"percent_change":1980,"volume":835,"transactions":9,"vwap":2405},"2025-07-03",58.040001,57.895,0.635,{"date":2408,"open":1412,"high":2273,"low":1495,"close":1469,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1469},"2025-07-02",0.406,0.71,13200,{"date":2413,"open":2414,"high":2300,"low":2415,"close":2416,"change":2417,"percent_change":1185,"volume":982,"transactions":9,"vwap":2416},"2025-07-01",57.09,56.62,56.854,-0.506,{"date":2419,"open":2420,"high":1248,"low":2421,"close":1455,"change":771,"percent_change":591,"volume":982,"transactions":9,"vwap":1455},"2025-06-30",57.32,57.099998,{"date":2423,"open":2424,"high":1376,"low":1439,"close":1495,"change":1463,"percent_change":1491,"volume":2425,"transactions":9,"vwap":1495},"2025-06-27",56.986,8900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":1519,"change":1089,"percent_change":211,"volume":1207,"transactions":9,"vwap":1519},"2025-06-26",56.52,56.785,56.365,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1491,"percent_change":247,"volume":2437,"transactions":9,"vwap":2436},"2025-06-25",56.56,56.719,56.33,56.36,11000,{"date":2439,"open":1293,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-06-24",56.43,55.881,56.31,0.98,1.77,36700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":136,"percent_change":2452,"volume":908,"transactions":9,"vwap":2451},"2025-06-23",54.76,55.34,54.57,55.33,1.08,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":1515,"transactions":9,"vwap":2457},"2025-06-20",55.5,54.67,54.74,-0.336,-0.61,{"date":2461,"open":2451,"high":2462,"low":2463,"close":2464,"change":1627,"percent_change":111,"volume":1378,"transactions":9,"vwap":2464},"2025-06-18",55.562,55.0099983,55.076,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":192,"percent_change":2185,"volume":1018,"transactions":9,"vwap":2470},"2025-06-17",55.43,55.76,55.223,55.29,{"date":2472,"open":2470,"high":2473,"low":2470,"close":1291,"change":2474,"percent_change":995,"volume":1378,"transactions":9,"vwap":1291},"2025-06-16",55.8,0.78,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2459,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-13",54.975,55.354,54.77,54.89,-1.1,21300,{"date":2484,"open":2485,"high":1272,"low":2485,"close":2455,"change":834,"percent_change":1658,"volume":821,"transactions":9,"vwap":2455},"2025-06-12",55.24,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1706,"percent_change":2383,"volume":2492,"transactions":9,"vwap":2491},"2025-06-11",55.64,55.84,55.16,55.28,30300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":1333,"change":2003,"percent_change":220,"volume":2393,"transactions":9,"vwap":1333},"2025-06-10",55.37,55.68,55.13,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":2504,"volume":1665,"transactions":9,"vwap":2502},"2025-06-09",55.21,55.477,55.32,0.19,0.34,{"date":2506,"open":2507,"high":2485,"low":2508,"close":2497,"change":2509,"percent_change":2510,"volume":1244,"transactions":9,"vwap":2497},"2025-06-06",55.02,54.99,0.72,1.32,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1862,"percent_change":670,"volume":2517,"transactions":9,"vwap":2516},"2025-06-05",54.73,55.14,54.32,54.41,38400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":1297,"change":865,"percent_change":2523,"volume":953,"transactions":9,"vwap":1297},"2025-06-04",54.42,54.65,54.39,0.26,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2516,"change":2529,"percent_change":1330,"volume":1444,"transactions":9,"vwap":2516},"2025-06-03",53.895,54.46,53.89,0.483,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":486,"volume":2070,"transactions":9,"vwap":2535},"2025-06-02",53.47,53.99,53.219,53.927,0.337,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1206,"percent_change":1787,"volume":2543,"transactions":9,"vwap":2542},"2025-05-30",53.435,53.76,52.883,53.59,22000,{"date":2545,"open":1299,"high":1299,"low":2546,"close":2547,"change":1894,"percent_change":1706,"volume":1726,"transactions":9,"vwap":2547},"2025-05-29",53.505,53.65,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":38,"percent_change":2553,"volume":1371,"transactions":9,"vwap":2552},"2025-05-28",54.049999,53.79,53.8,-0.41,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2452,"percent_change":2560,"volume":2232,"transactions":9,"vwap":2559},"2025-05-27",53.68,54.098999,53.66,54.02,2.04,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":803,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-23",52.58,53.22,52.94,-0.95,18500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":865,"percent_change":2523,"volume":2574,"transactions":9,"vwap":2573},"2025-05-22",53.52,53.83,53.38,53.45,15300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":974,"percent_change":2581,"volume":1415,"transactions":9,"vwap":2580},"2025-05-21",53.73,54.275,53.178,53.31,-1.64,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1206,"percent_change":1787,"volume":2588,"transactions":9,"vwap":2587},"2025-05-20",54.07,54.213,53.96,54.2,19900,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":730,"percent_change":1198,"volume":1384,"transactions":9,"vwap":2593},"2025-05-19",53.67,54.361,54.26,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":73,"percent_change":2052,"volume":828,"transactions":9,"vwap":2599},"2025-05-16",54.21,54.34,54.099998,54.33,{"date":2601,"open":2602,"high":2603,"low":2542,"close":2604,"change":2605,"percent_change":573,"volume":1267,"transactions":9,"vwap":2604},"2025-05-15",53.695,54,53.86,-0.196,{"date":2607,"open":2608,"high":2587,"low":2551,"close":2609,"change":2610,"percent_change":201,"volume":2574,"transactions":9,"vwap":2609},"2025-05-14",54.040001,54.056,0.206,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":1144,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-13",53.2,54.09,53.85,1.26,60100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2621},"2025-05-12",53.02,53.18,52.55,2.01,3.93,24200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1894,"percent_change":1406,"volume":2632,"transactions":9,"vwap":2631},"2025-05-09",51.5,51.615,51.02,51.17,25500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":201,"percent_change":2260,"volume":1429,"transactions":9,"vwap":2638},"2025-05-08",51.28,51.74,51.060001,51.32,{"date":2640,"open":2641,"high":2637,"low":2642,"close":2643,"change":116,"percent_change":1288,"volume":982,"transactions":9,"vwap":2643},"2025-05-07",50.7,50.47,50.94,{"date":2645,"open":2646,"high":2643,"low":2647,"close":2648,"change":95,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-06",50.58,50.43,50.63,-1.44,15600,{"date":2652,"open":2630,"high":2653,"low":2630,"close":2654,"change":2291,"percent_change":336,"volume":2655,"transactions":9,"vwap":2654},"2025-05-05",51.73,51.37,61000,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":1941,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-02",51.099998,51.67,51.49,1.88,40700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-05-01",51.029999,51.2,50.52,50.54,0.18,0.36,19000,{"date":2673,"open":2674,"high":2675,"low":179,"close":2676,"change":2677,"percent_change":447,"volume":2678,"transactions":9,"vwap":2676},"2025-04-30",49.29,50.39,50.36,0.175,39100,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":2684,"percent_change":2685,"volume":1694,"transactions":9,"vwap":2683},"2025-04-29",49.68,50.3,50.185,0.285,0.57,{"date":183,"open":2687,"high":2688,"low":2674,"close":2689,"change":1712,"percent_change":1462,"volume":900,"transactions":9,"vwap":2689},49.89,50.060001,49.9]