[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTE":3,"homepage-market-summary":29,"stock-historical-TLTE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTE","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},"Northern Trust Morningstar Emerging Markets Factor Tilt ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0898,2.333568,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},75.525,76.1699,75.31,76.8655,-1.3405,-1.74,1912.628259,80.63,61.37,6211.749790547619,73.5,3524,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"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":38,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"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":38},"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":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},52.040001,6722,2453360.947218,44.63,"2025-04-28",[184,187,196,206,217,228,238,248,258,269,278,288,299,310,319,329,339,349,356,366,375,385,395,406,415,425,433,442,451,460,469,480,488,498,507,516,527,536,544,553,562,569,579,589,599,609,618,626,635,644,655,666,676,686,696,706,715,723,733,741,751,761,770,780,786,790,796,804,812,819,825,833,840,847,853,858,866,872,877,884,890,899,906,912,918,926,934,940,947,954,962,970,976,984,990,996,1003,1007,1015,1022,1029,1035,1042,1049,1055,1062,1067,1074,1082,1088,1096,1102,1110,1117,1121,1129,1134,1141,1146,1151,1157,1163,1171,1178,1184,1190,1197,1205,1213,1220,1226,1230,1237,1243,1249,1256,1263,1270,1276,1285,1290,1297,1302,1309,1314,1319,1326,1332,1340,1346,1352,1360,1365,1373,1380,1387,1394,1400,1406,1412,1419,1427,1435,1442,1448,1454,1461,1468,1474,1481,1487,1491,1497,1503,1509,1515,1520,1526,1531,1536,1544,1551,1557,1564,1569,1574,1579,1585,1590,1596,1603,1609,1616,1621,1627,1633,1639,1645,1651,1658,1664,1670,1676,1680,1686,1689,1696,1701,1707,1713,1719,1724,1728,1733,1737,1742,1746,1753,1757,1761,1767,1772,1778,1782,1786,1790,1794,1800,1806,1810,1813,1816,1820,1824,1829,1834,1838,1843,1847,1854,1856,1861,1865,1871,1874,1877,1880,1884,1889,1896,1902,1909,1913,1917,1921,1926,1931,1934,1936,1941,1947,1953,1957,1963,1968,1972,1974,1977,1981,1984,1990,1996,2002,2007,2011,2017,2022,2029,2034,2041,2048,2052,2059,2065,2070,2075,2078,2081,2085,2089,2093,2099,2104,2110,2115,2119,2126,2130,2135,2141,2146,2151,2155,2161,2166,2170,2176,2182,2185,2189,2192,2196,2203,2207,2212,2216,2222,2227,2231,2235,2239,2244,2248,2252,2258,2264,2270,2276,2280,2285,2292,2299,2306,2311,2316,2321,2326,2332,2337,2344,2350,2355,2362,2367,2372,2376,2380,2385,2393,2397,2401,2404,2409,2412,2417,2424,2431,2437,2443,2449,2453,2461,2467,2472,2477],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},78,75.6177,{"date":188,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",76.8,76.89,-0.8315,-1.07,689.5629,59,76.7898,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",78.01,78.0259,77.697,-0.5022,-0.64,4610.531433,60,77.9079,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",78.09,78.44,77.83,78.1992,1.0084,1.31,4797.5409,90,78.1705,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",76.96,77.28,76.71,77.1908,1.1322,1.49,15875.5338,101,76.942,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",76.09,75.52,76.0586,0.0386,0.05,3574.3848,80,75.7611,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",76.4081,75.86,76.02,-0.6153,-0.8,14070.5468,86,76.1196,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",76.26,76.6353,76.08,0.37,0.49,7261.0228,108,76.4036,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",76.45,76.48,76.07,76.2653,-0.7944,-1.03,4162.4258,118,76.3238,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":236,"vwap":277},"2026-09-25",76.98,77.0597,76.59,0.7561,0.99,3001.5048,76.8539,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",76.82,76.13,76.3036,-0.515,-0.67,3141.531528,121,76.5137,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",77.11,77.145,76.78,76.8186,-1.6228,-2.07,4061.5338,183,77.0091,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",78.34,78.46,77.55,78.4414,0.0594,0.08,8195.5338,72,78.3112,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",77.62,78.382,1.9492,2.55,6216.2909,92,77.921,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",76.28,76.4328,76.16,-0.7157,-0.93,114849.5409,55,76.29,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":317,"vwap":338},"2026-09-17",77.105,77.19,76.95,77.1485,1.3909,1.84,8435.5409,77.057,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",76.42,76.8493,75.7576,-0.2003,-0.26,12964.3337,160,76.4004,{"date":350,"open":323,"high":323,"low":241,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":236,"vwap":355},"2026-09-15",75.9579,-0.4258,-0.56,1818.011371,76.0509,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",76.04,76.705,76.3837,-1.7999,-2.3,5080.351124,105,76.5216,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":88,"volume":372,"transactions":373,"vwap":374},"2026-09-11",78.28,78.42,78.1836,0.8643,2982.2657,62,78.3311,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",77.695,77.74,77.3193,-1.4662,-1.86,24426.4917,77,77.4027,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",78.77,79.04,78.7855,0.0678,0.09,1721.1607,83,78.8991,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",79,79.1,78.63,78.7177,-0.3143,-0.4,6326.2237,58,78.9159,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",78.06,79.032,1.0543,1.35,1859.2267,53,78.6837,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",77.47,77.9777,77.44,0.4407,0.57,8134.219,69,77.6662,{"date":426,"open":220,"high":427,"low":220,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",77.537,0.6566,0.85,695.590397,68,77.3748,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",77.51,76.8804,-0.2486,-0.32,1183.2014,51,77.263,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":423,"vwap":450},"2026-08-31",77.355,76.995,77.129,0.0026,0,2532.4274,77.1543,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":308,"vwap":459},"2026-08-28",77.703247,77.03,77.1264,-0.4862,-0.63,2164.2014,77.2019,{"date":461,"open":312,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":423,"vwap":468},"2026-08-27",77.64,77.4,77.6126,0.3687,0.48,5924.227166,77.5755,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",77.305,77.3199,77.15,77.2439,0.0181,0.02,5667.9964,49,77.3023,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":404,"vwap":487},"2026-08-25",76.91,77.2258,1.2661,1.67,4227.2014,77.0085,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",75.99,75.83,75.9597,-0.8708,-1.13,1400.778471,66,75.9024,{"date":499,"open":500,"high":383,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",76.8875,76.8305,0.5914,0.78,1257.366,67,76.9517,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",76.25,76.2391,0.3213,0.42,916.459876,48,76.2282,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",76.05,77.875,75.85,75.9178,0.7834,1.04,4133.894382,85,76.0004,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",75.84,75.1344,-2.0476,-2.65,1973.2174,98,75.818,{"date":537,"open":290,"high":463,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":383,"vwap":543},"2026-08-17",77.08,77.182,0.7305,0.96,6299.9124,77.2243,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",76.392,76.4515,-0.1313,-0.17,379.2014,43,76.5054,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":51,"vwap":561},"2026-08-13",76.655,76.73,76.5828,0.1296,0.17,1214.2014,76.7683,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":411,"volume":567,"transactions":397,"vwap":568},"2026-08-12",76.355,76.4532,1.0183,10774.188342,76.4394,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":253,"volume":576,"transactions":577,"vwap":578},"2026-08-11",75.57,75.88,75.42,75.4349,0.2799,20277.2036,312,75.6127,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",74.875,75.27,75.155,-0.2165,-0.29,14355.565059,145,75.1382,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",75.16,75.3715,74.98,0.5221,0.7,2234.240173,56,75.0773,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":534,"vwap":608},"2026-08-06",75.02,75.4299,74.72,74.8494,-0.3436,-0.46,5450.3774,75.0661,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":157,"volume":615,"transactions":616,"vwap":617},"2026-08-05",75.415,75.49,75.193,-0.3206,6605.7324,95,75.3269,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":597,"vwap":625},"2026-08-04",74.94,75.5136,1.8828,2.56,3602.2734,75.1267,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":185,"vwap":634},"2026-08-03",73.625,73.69,73.6308,0.6633,0.91,980.187868,73.4937,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":383,"vwap":643},"2026-07-31",72.74,73.12,72.9675,-0.3925,-0.54,4531.2014,72.9866,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",71.73,73.37,71.66,73.36,3.0047,4.27,11363.3544,140,72.5994,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",70.89,71.17,69.93,70.3553,-1.3931,-1.94,3190.2014,94,70.8194,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",71.18,71.92,71.7484,-1.0993,-1.51,1905.2814,71,71.6927,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",73.47,72.37,72.8477,0.142,0.2,7789.9361,93,73.2481,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",73.27,73.44,72.7057,-1.1188,-1.52,2475.6514,82,73.1177,{"date":697,"open":698,"high":699,"low":689,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",73.85,74.27,73.8245,-0.4921,-0.66,4817.2204,117,73.8143,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":496,"vwap":714},"2026-07-22",74.46,74.47,74.3166,-0.178,-0.24,1488.8464,74.3941,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":423,"vwap":722},"2026-07-21",74.57,74.4946,1.8466,2.54,1374.7134,74.4323,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",73.05,73.125,72.648,-0.1839,-0.25,5532.1648,97,73.0432,{"date":734,"open":735,"high":735,"low":637,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":637},"2026-07-17",73.0254,72.8319,-0.628,-0.85,2813.2014,75,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":694,"vwap":750},"2026-07-16",73.82,73.83,73.35,73.4599,-1.2884,-1.72,3132.10016,73.5797,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",75.06,73.965,74.7483,-0.3627,-0.48,1408.6284,91,74.6706,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":740,"vwap":769},"2026-07-14",74.88,75.12,75.111,1.1609,1.57,2486.304442,74.9945,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",73.955,74.03,73.9501,-2.4999,-3.27,1134.558767,89,74.2533,{"date":781,"open":782,"high":783,"low":782,"close":260,"change":784,"percent_change":421,"volume":785,"transactions":9,"vwap":260},"2026-07-10",76.099998,76.5,0.43,1400,{"date":787,"open":572,"high":281,"low":572,"close":788,"change":784,"percent_change":421,"volume":789,"transactions":9,"vwap":788},"2026-07-09",76.019997,2800,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":784,"percent_change":421,"volume":795,"transactions":9,"vwap":793},"2026-07-08",74.56,75.59,74.31,5800,{"date":797,"open":798,"high":799,"low":800,"close":591,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":591},"2026-07-07",75.5,75.89,74.96,-1.78,-2.31,5400,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",76.61,77.010002,76.94,2.25,3.01,5900,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":457,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",74.33,74.69,73.99,-0.84,5200,{"date":820,"open":241,"high":821,"low":822,"close":822,"change":295,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-01",75.87,75.32,-2.67,23800,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",77.099998,77.48,77.39,0.72,0.94,9800,{"date":834,"open":273,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-29",76.67,75.56,0.34,0.45,9900,{"date":841,"open":250,"high":842,"low":250,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",76.81,76.33,-0.71,-0.92,3700,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":429,"volume":852,"transactions":9,"vwap":850},"2026-06-25",77.13,77.040001,0.65,700,{"date":854,"open":221,"high":221,"low":491,"close":855,"change":66,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",76.39,-0.07,2000,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",76.87,77.3,76.44,-4.07,-5.06,1900,{"date":867,"open":868,"high":24,"low":868,"close":869,"change":167,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-22",76.080002,80.51,0.15,4200,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":176,"transactions":9,"vwap":874},"2026-06-18",80.39,1.71,2.17,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":37,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-17",79.87,80.19,78.68,-0.59,6800,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":692,"volume":871,"transactions":9,"vwap":888},"2026-06-16",79.78,80.17,79.15,-1.22,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",80.15,80.38,80.019997,80.37,2.23,2.85,900,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-12",77.92,78.32,78.14,0.01,1500,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":857,"transactions":9,"vwap":909},"2026-06-11",75.53,78.13,3.68,4.94,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":325,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-10",79.029999,74.45,-1.23,5600,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",76.84,74.85,75.38,0.14,0.19,4000,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",75.67,75.17,75.24,1.2,1.62,1800,{"date":935,"open":323,"high":323,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",74.040001,-4.85,-6.15,2100,{"date":941,"open":369,"high":942,"low":369,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",78.9,78.89,-0.55,-0.69,2200,{"date":948,"open":949,"high":886,"low":950,"close":951,"change":952,"percent_change":65,"volume":953,"transactions":9,"vwap":951},"2026-06-03",79.43,79.2,79.44,-1.05,10700,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-02",79.97,80.5,80.49,0.61,0.76,5300,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",78.83,80.089996,79.88,1.42,1.81,4500,{"date":971,"open":972,"high":972,"low":973,"close":302,"change":974,"percent_change":975,"volume":789,"transactions":9,"vwap":302},"2026-05-29",78.81,78.31,-0.16,-0.2,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",77.38,78.69,78.62,0.47,0.6,1200,{"date":985,"open":399,"high":986,"low":987,"close":988,"change":945,"percent_change":989,"volume":871,"transactions":9,"vwap":988},"2026-05-27",78.67,77.87,78.15,-0.88,{"date":991,"open":903,"high":992,"low":903,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",78.84,2.82,3.71,13400,{"date":997,"open":998,"high":999,"low":490,"close":788,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":788},"2026-05-22",76.17,76.58,-0.1,-0.13,1600,{"date":1004,"open":908,"high":321,"low":922,"close":1005,"change":1006,"percent_change":140,"volume":946,"transactions":9,"vwap":1005},"2026-05-21",76.12,0.52,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",75.099998,75.62,75.6,1.29,1.74,3500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":794,"change":1020,"percent_change":1021,"volume":785,"transactions":9,"vwap":794},"2026-05-19",74.23,74.79,74.010002,-0.86,-1.14,{"date":1023,"open":1024,"high":1025,"low":1026,"close":929,"change":1027,"percent_change":974,"volume":1028,"transactions":9,"vwap":929},"2026-05-18",75.080002,75.18,74.9,-0.12,6500,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":905,"transactions":9,"vwap":1032},"2026-05-15",75.55,75.29,-2.49,-3.2,{"date":1036,"open":1037,"high":901,"low":1038,"close":1039,"change":1040,"percent_change":837,"volume":1041,"transactions":9,"vwap":1039},"2026-05-14",77.45,77.42,77.78,0.26,12400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1012,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-13",76.74,77.76,77.52,1.69,3400,{"date":1050,"open":1051,"high":1044,"low":1052,"close":1053,"change":802,"percent_change":81,"volume":1054,"transactions":9,"vwap":1053},"2026-05-12",76.64,75.64,76.23,16400,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1028,"transactions":9,"vwap":1059},"2026-05-11",78.76,78.38,78.54,-0.06,-0.08,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":767,"percent_change":1066,"volume":176,"transactions":9,"vwap":1065},"2026-05-08",78.010002,78.6,2.04,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",78.12,77.029999,-1.01,-1.29,2700,{"date":1075,"open":1076,"high":1058,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",77.43,77.32,78.040001,1.92,2.52,5100,{"date":1083,"open":1084,"high":855,"low":1084,"close":1005,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1005},"2026-05-05",75.66,1.59,2.13,2300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":865,"transactions":9,"vwap":1093},"2026-05-04",75.089996,75.35,74.4,74.53,-0.34,-0.45,{"date":1097,"open":1098,"high":822,"low":1098,"close":1099,"change":1100,"percent_change":784,"volume":1101,"transactions":9,"vwap":1099},"2026-05-01",74.81,74.87,0.32,4400,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-30",73.76,74.75,74.55,1.22,1.66,16900,{"date":1111,"open":1112,"high":1112,"low":688,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-29",73.68,73.33,-0.36,-0.49,11000,{"date":1118,"open":745,"high":629,"low":1119,"close":629,"change":402,"percent_change":641,"volume":1120,"transactions":9,"vwap":629},"2026-04-28",73.24,10800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1061,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-27",74.26,74.54,74.019997,74.089996,-0.11,14800,{"date":1130,"open":1131,"high":1123,"low":1131,"close":1132,"change":88,"percent_change":1133,"volume":871,"transactions":9,"vwap":1132},"2026-04-24",73.92,74.17,1.53,{"date":1135,"open":1136,"high":698,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-23",73.73,73.050003,-1.21,-1.63,2900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1123,"change":411,"percent_change":1145,"volume":865,"transactions":9,"vwap":1123},"2026-04-22",74.059998,74.44,1.85,{"date":1147,"open":794,"high":794,"low":1148,"close":1148,"change":1021,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",72.91,-1.54,2500,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":284,"volume":1156,"transactions":9,"vwap":1154},"2026-04-20",73.78,74.050003,-0.5,3100,{"date":1158,"open":1159,"high":1090,"low":1106,"close":1106,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1106},"2026-04-17",74.86,1.36,1.86,7300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1006,"volume":1170,"transactions":9,"vwap":1168},"2026-04-16",73.07,73.38,72.96,73.19,0.38,7000,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":306,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-15",72.41,72.87,72.81,0.11,3800,{"date":1179,"open":1180,"high":637,"low":1180,"close":1181,"change":632,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-14",72.27,72.73,1.27,4800,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":961,"transactions":9,"vwap":1187},"2026-04-13",70.79,71.82,0.86,1.21,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1060,"percent_change":1061,"volume":1196,"transactions":9,"vwap":1195},"2026-04-10",71.21,71.34,70.92,70.96,4700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":865,"transactions":9,"vwap":1202},"2026-04-09",70.23,71.089996,70.11,71.019997,0.21,0.3,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",71.47,70.55,70.81,3.25,4.81,4900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1176,"percent_change":1219,"volume":1196,"transactions":9,"vwap":1218},"2026-04-07",66.65,67.95,66.32,67.56,0.16,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":981,"percent_change":595,"volume":1170,"transactions":9,"vwap":1225},"2026-04-06",67.53,67.75,67.28,67.45,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":457,"percent_change":325,"volume":1087,"transactions":9,"vwap":1229},"2026-04-02",65.71,66.98,{"date":1231,"open":1222,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":982,"volume":1236,"transactions":9,"vwap":1234},"2026-04-01",67.8,67.42,67.61,0.4,1700,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1236,"transactions":9,"vwap":1240},"2026-03-31",65.26,67.21,2.26,3.48,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1071,"percent_change":1248,"volume":1087,"transactions":9,"vwap":1247},"2026-03-30",65.63,64.83,64.95,-1.53,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":1170,"transactions":9,"vwap":1252},"2026-03-27",65.5,65.96,65.46,0.36,0.55,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1162,"transactions":9,"vwap":1260},"2026-03-26",66.38,67.029999,65.6,-2.03,-3,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":831,"percent_change":1269,"volume":1140,"transactions":9,"vwap":1268},"2026-03-25",67.68,68.059998,67.58,67.63,1.41,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":662,"volume":946,"transactions":9,"vwap":1274},"2026-03-24",66.23,66.85,66.69,-1.32,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-23",67.38,68.080002,67.36,68.010002,2.3,3.5,11300,{"date":1286,"open":1287,"high":1287,"low":1245,"close":1228,"change":1288,"percent_change":776,"volume":1289,"transactions":9,"vwap":1228},"2026-03-20",66.78,-2.22,6100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":353,"volume":1296,"transactions":9,"vwap":1293},"2026-03-19",67.24,67.93,67.22,-0.38,12900,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":162,"percent_change":1301,"volume":1212,"transactions":9,"vwap":1300},"2026-03-18",69.29,68.31,-1.92,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1254,"percent_change":1006,"volume":1308,"transactions":9,"vwap":1307},"2026-03-17",69.85,69.88,69.55,69.65,5000,{"date":1310,"open":1311,"high":1299,"low":1312,"close":1299,"change":1313,"percent_change":993,"volume":839,"transactions":9,"vwap":1299},"2026-03-16",69.040001,68.95,1.9,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":345,"percent_change":1295,"volume":946,"transactions":9,"vwap":1318},"2026-03-13",67.7,67.77,67.39,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",68.29,67.65,-2.02,-2.9,8300,{"date":1327,"open":1307,"high":1328,"low":1329,"close":1330,"change":923,"percent_change":682,"volume":1331,"transactions":9,"vwap":1330},"2026-03-11",69.8,69.3,69.67,4100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":870,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-10",69.63,70.52,69.32,69.53,0.22,9500,{"date":1341,"open":1279,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1345,"volume":1014,"transactions":9,"vwap":1342},"2026-03-09",69.38,68.029999,1.4,2.06,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1155,"percent_change":1351,"volume":1087,"transactions":9,"vwap":1350},"2026-03-06",67.94,68.4,67.98,-0.73,{"date":1353,"open":1354,"high":1355,"low":1223,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-05",68.7,68.75,68.48,-1.68,-2.39,7100,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":135,"percent_change":429,"volume":1359,"transactions":9,"vwap":1364},"2026-03-04",69.42,70.45,70.16,{"date":1366,"open":1367,"high":1304,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",68.96,67.88,69.57,-3.17,-4.36,4600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":637,"change":1378,"percent_change":1379,"volume":846,"transactions":9,"vwap":637},"2026-03-02",72.77,73.029999,72.48,-1.41,-1.9,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1386,"volume":1156,"transactions":9,"vwap":1385},"2026-02-27",73.72,74.24,73.59,74.15,-0.01,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":844,"volume":1393,"transactions":9,"vwap":1391},"2026-02-26",74.62,73.53,74.16,-0.53,6900,{"date":1395,"open":1105,"high":921,"low":1396,"close":815,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":815},"2026-02-25",74.64,0.53,0.71,6200,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1391,"change":1404,"percent_change":1047,"volume":1405,"transactions":9,"vwap":1391},"2026-02-24",73.52,74.19,1.23,10500,{"date":1407,"open":1408,"high":27,"low":1409,"close":1410,"change":844,"percent_change":1411,"volume":1196,"transactions":9,"vwap":1410},"2026-02-23",73.43,72.83,72.93,-0.96,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-20",72.4,73.64,1.44,1.99,19700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1120,"transactions":9,"vwap":1424},"2026-02-19",72.17,72.23,72.15,72.2,-0.3,-0.41,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1254,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-18",72.31,72.86,72.26,72.5,0.5,31000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1027,"percent_change":549,"volume":1441,"transactions":9,"vwap":1440},"2026-02-17",71.96,72.32,71.24,72.14,13300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1431,"change":1447,"percent_change":72,"volume":1393,"transactions":9,"vwap":1431},"2026-02-13",71.5,72.52,71.49,0.24,{"date":1449,"open":1450,"high":1445,"low":1451,"close":1452,"change":438,"percent_change":1453,"volume":1170,"transactions":9,"vwap":1452},"2026-02-12",72.47,71.76,72.019997,-0.44,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":88,"percent_change":767,"volume":1460,"transactions":9,"vwap":1459},"2026-02-11",72.029999,72.43,71.85,72.34,20300,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":476,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-10",71.38,71.2,71.22,0.03,5500,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1464,"change":1472,"percent_change":1473,"volume":871,"transactions":9,"vwap":1464},"2026-02-09",71.029999,71.31,0.75,1.06,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1363,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1363},"2026-02-06",69.91,70.71,1.5,2.18,7500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1312,"change":757,"percent_change":945,"volume":1486,"transactions":9,"vwap":1312},"2026-02-05",68.81,69.43,68.61,31600,{"date":1488,"open":1305,"high":1305,"low":1342,"close":1484,"change":1489,"percent_change":1490,"volume":1014,"transactions":9,"vwap":1484},"2026-02-04",-0.62,-0.89,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":254,"percent_change":595,"volume":871,"transactions":9,"vwap":1496},"2026-02-03",70.48,70.49,69.62,70.050003,{"date":1498,"open":1354,"high":1499,"low":1354,"close":1500,"change":1501,"percent_change":1502,"volume":1081,"transactions":9,"vwap":1500},"2026-02-02",69.64,69.56,0.04,0.06,{"date":1504,"open":1199,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":789,"transactions":9,"vwap":1506},"2026-01-30",70.38,69.52,-1.12,-1.59,{"date":1510,"open":1511,"high":1511,"low":1328,"close":1512,"change":1513,"percent_change":1115,"volume":1514,"transactions":9,"vwap":1512},"2026-01-29",70.76,70.64,-0.35,9100,{"date":1516,"open":1517,"high":1518,"low":1335,"close":1518,"change":1204,"percent_change":512,"volume":1519,"transactions":9,"vwap":1518},"2026-01-28",70.75,70.99,4300,{"date":1521,"open":1505,"high":1522,"low":1505,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-27",70.69,1.24,1.79,1100,{"date":1527,"open":1528,"high":1334,"low":1528,"close":1529,"change":559,"percent_change":1530,"volume":865,"transactions":9,"vwap":1529},"2026-01-26",69.28,69.45,0.25,{"date":1532,"open":1533,"high":1329,"low":1533,"close":1528,"change":1534,"percent_change":1535,"volume":1140,"transactions":9,"vwap":1528},"2026-01-23",68.65,0.51,0.74,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1048,"transactions":9,"vwap":1541},"2026-01-22",68.74,69.010002,68.64,68.77,0.56,0.82,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1405,"transactions":9,"vwap":1548},"2026-01-21",67.82,68.54,68.21,1.14,1.7,{"date":1552,"open":1553,"high":1554,"low":1229,"close":1555,"change":1426,"percent_change":1556,"volume":1028,"transactions":9,"vwap":1555},"2026-01-20",67.11,67.46,67.07,-0.61,{"date":1558,"open":1559,"high":1560,"low":1553,"close":1561,"change":1562,"percent_change":1001,"volume":1563,"transactions":9,"vwap":1561},"2026-01-16",67.47,67.54,67.48,-0.09,10000,{"date":1565,"open":1566,"high":1348,"low":1566,"close":1567,"change":1255,"percent_change":1543,"volume":1568,"transactions":9,"vwap":1567},"2026-01-15",67.35,67.57,87300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1572,"change":1433,"percent_change":1472,"volume":1519,"transactions":9,"vwap":1572},"2026-01-14",66.87,67.019997,66.75,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1095,"percent_change":284,"volume":969,"transactions":9,"vwap":1578},"2026-01-13",66.84,66.47,66.52,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1081,"transactions":9,"vwap":1582},"2026-01-12",66.72,66.97,0.68,1.03,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1235,"percent_change":959,"volume":1589,"transactions":9,"vwap":1588},"2026-01-09",66.2,66.29,600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":975,"percent_change":1425,"volume":1595,"transactions":9,"vwap":1593},"2026-01-08",65.84,65.89,65.61,6700,{"date":1597,"open":1598,"high":1258,"low":1599,"close":1600,"change":1027,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-07",66.029999,65.92,66.089996,-0.18,17100,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":421,"percent_change":1608,"volume":1480,"transactions":9,"vwap":1607},"2026-01-06",66.040001,66.42,66.21,0.87,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":982,"percent_change":1615,"volume":785,"transactions":9,"vwap":1614},"2026-01-05",65.36,65.67,65.33,65.64,0.92,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1145,"volume":905,"transactions":9,"vwap":1619},"2026-01-02",64.82,65.040001,1.18,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":974,"percent_change":729,"volume":1183,"transactions":9,"vwap":1626},"2025-12-31",64,64.019997,63.7,63.86,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1624,"change":1040,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1624},"2025-12-30",63.87,64.18,0.41,7800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1601,"percent_change":1638,"volume":1140,"transactions":9,"vwap":1636},"2025-12-29",63.71,63.76,63.53,-0.28,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1100,"percent_change":1433,"volume":1644,"transactions":9,"vwap":1643},"2025-12-26",64.010002,63.92,63.94,1300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1647,"change":1338,"percent_change":1650,"volume":1393,"transactions":9,"vwap":1647},"2025-12-24",63.62,63.78,63.59,0.35,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":789,"transactions":9,"vwap":1655},"2025-12-23",62.97,63.41,63.4,0.39,0.62,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":559,"percent_change":1663,"volume":811,"transactions":9,"vwap":1662},"2025-12-22",62.9,63.080002,63.0099983,0.27,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":889,"percent_change":1379,"volume":857,"transactions":9,"vwap":1669},"2025-12-19",62.89,62.93,62.83,62.84,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":960,"percent_change":931,"volume":1359,"transactions":9,"vwap":1675},"2025-12-18",63.95,64.12,63.89,64.059998,{"date":1677,"open":1624,"high":1624,"low":1678,"close":1678,"change":402,"percent_change":457,"volume":1679,"transactions":9,"vwap":1678},"2025-12-17",63.3,9400,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1625,"change":757,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1625},"2025-12-16",63.83,63.52,-0.75,8000,{"date":1687,"open":1688,"high":1688,"low":1630,"close":1630,"change":306,"percent_change":167,"volume":905,"transactions":9,"vwap":1630},"2025-12-15",64.48,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":202,"percent_change":1695,"volume":1150,"transactions":9,"vwap":1694},"2025-12-12",64.69,64.75,63.93,64.099998,-0.99,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1601,"percent_change":1638,"volume":983,"transactions":9,"vwap":1700},"2025-12-11",64.76,64.66,64.74,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":961,"transactions":9,"vwap":1704},"2025-12-10",64.4,64.92,0.54,0.84,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1562,"percent_change":1712,"volume":1393,"transactions":9,"vwap":1711},"2025-12-09",64.07,64.46,64.38,-0.14,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1601,"percent_change":1638,"volume":857,"transactions":9,"vwap":1718},"2025-12-08",64.65,64.91,64.42,64.47,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1715,"change":253,"percent_change":1723,"volume":1177,"transactions":9,"vwap":1715},"2025-12-05",64.84,64.6,0.58,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1466,"percent_change":234,"volume":1727,"transactions":9,"vwap":1726},"2025-12-04",64.28,500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":1176,"percent_change":559,"volume":1308,"transactions":9,"vwap":1731},"2025-12-03",64.080002,64.25,64.050003,{"date":1734,"open":1735,"high":1735,"low":1673,"close":1736,"change":923,"percent_change":1338,"volume":969,"transactions":9,"vwap":1736},"2025-12-02",64.19,64.14,{"date":1738,"open":1709,"high":1739,"low":1740,"close":1623,"change":1060,"percent_change":1562,"volume":1741,"transactions":9,"vwap":1623},"2025-12-01",64.26,63.98,3600,{"date":1743,"open":1709,"high":1726,"low":1744,"close":1675,"change":253,"percent_change":1723,"volume":1745,"transactions":9,"vwap":1675},"2025-11-28",64.029999,3000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1338,"percent_change":1650,"volume":1752,"transactions":9,"vwap":1751},"2025-11-26",63.66,63.96,63.11,63.69,41800,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1338,"percent_change":1650,"volume":1087,"transactions":9,"vwap":1756},"2025-11-25",63.09,63.47,{"date":1758,"open":1666,"high":1759,"low":1666,"close":1759,"change":1705,"percent_change":1188,"volume":1760,"transactions":9,"vwap":1759},"2025-11-24",63.25,5700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1466,"percent_change":234,"volume":795,"transactions":9,"vwap":1766},"2025-11-21",62.43,62.72,62.11,62.71,{"date":1768,"open":1630,"high":1630,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1073,"transactions":9,"vwap":1769},"2025-11-20",62.68,-0.87,-1.37,{"date":1773,"open":1774,"high":1774,"low":1756,"close":1775,"change":975,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-19",63.88,63.55,-0.31,3200,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1094,"percent_change":1392,"volume":852,"transactions":9,"vwap":1781},"2025-11-18",63.34,63.75,{"date":1783,"open":1784,"high":1784,"low":1641,"close":1785,"change":1351,"percent_change":494,"volume":1745,"transactions":9,"vwap":1785},"2025-11-17",64.58,64.089996,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1618,"change":391,"percent_change":923,"volume":1644,"transactions":9,"vwap":1618},"2025-11-14",65.089996,64.78,{"date":1791,"open":1792,"high":1792,"low":1699,"close":1793,"change":702,"percent_change":1071,"volume":898,"transactions":9,"vwap":1793},"2025-11-13",65,64.73,{"date":1795,"open":1796,"high":1797,"low":127,"close":1798,"change":1799,"percent_change":1176,"volume":1399,"transactions":9,"vwap":1798},"2025-11-12",65.29,65.48,65.39,0.07,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":904,"percent_change":476,"volume":983,"transactions":9,"vwap":1805},"2025-11-11",65.27,65.45,65.23,65.32,{"date":1807,"open":1808,"high":1809,"low":1247,"close":1809,"change":88,"percent_change":1013,"volume":1087,"transactions":9,"vwap":1809},"2025-11-10",65.14,65.31,{"date":1811,"open":1748,"high":1735,"low":1812,"close":1735,"change":1513,"percent_change":641,"volume":1525,"transactions":9,"vwap":1735},"2025-11-07",63.63,{"date":1814,"open":1704,"high":1619,"low":1703,"close":1815,"change":1425,"percent_change":606,"volume":1156,"transactions":9,"vwap":1815},"2025-11-06",64.54,{"date":1817,"open":1818,"high":1721,"low":1818,"close":1721,"change":959,"percent_change":1819,"volume":1177,"transactions":9,"vwap":1721},"2025-11-05",64.27,0.95,{"date":1821,"open":1822,"high":1692,"low":1822,"close":1823,"change":1021,"percent_change":22,"volume":1014,"transactions":9,"vwap":1823},"2025-11-04",64.21,64.23,{"date":1825,"open":1826,"high":1827,"low":1721,"close":1828,"change":981,"percent_change":830,"volume":1359,"transactions":9,"vwap":1828},"2025-11-03",65.18,65.4,65.37,{"date":1830,"open":1831,"high":1832,"low":1698,"close":1833,"change":66,"percent_change":1061,"volume":933,"transactions":9,"vwap":1833},"2025-10-31",64.85,64.94,64.9,{"date":1835,"open":1716,"high":1836,"low":1716,"close":1247,"change":1837,"percent_change":1695,"volume":1140,"transactions":9,"vwap":1247},"2025-10-30",65.029999,-0.65,{"date":1839,"open":1840,"high":1841,"low":1260,"close":1260,"change":1842,"percent_change":784,"volume":176,"transactions":9,"vwap":1260},"2025-10-29",65.83,65.86,0.28,{"date":1844,"open":1845,"high":1827,"low":1846,"close":1805,"change":172,"percent_change":66,"volume":1087,"transactions":9,"vwap":1805},"2025-10-28",65.010002,64.99,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":140,"percent_change":1853,"volume":1028,"transactions":9,"vwap":1852},"2025-10-27",65.16,65.42,65.15,65.35,1.07,{"date":1855,"open":1691,"high":1618,"low":1699,"close":1699,"change":1040,"percent_change":1235,"volume":1760,"transactions":9,"vwap":1699},"2025-10-24",{"date":1857,"open":1858,"high":1859,"low":1785,"close":1703,"change":254,"percent_change":1860,"volume":1140,"transactions":9,"vwap":1703},"2025-10-23",64.15,64.51,0.77,{"date":1862,"open":1623,"high":1673,"low":1863,"close":1864,"change":1502,"percent_change":391,"volume":1745,"transactions":9,"vwap":1864},"2025-10-22",63.61,63.91,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1556,"percent_change":1870,"volume":1525,"transactions":9,"vwap":1869},"2025-10-21",63.9,63.77,63.85,-0.95,{"date":1872,"open":1673,"high":1873,"low":1673,"close":1710,"change":1583,"percent_change":1853,"volume":939,"transactions":9,"vwap":1710},"2025-10-20",64.53,{"date":1875,"open":1876,"high":1643,"low":1876,"close":1648,"change":856,"percent_change":1127,"volume":1140,"transactions":9,"vwap":1648},"2025-10-17",63.29,{"date":1878,"open":1869,"high":1785,"low":1879,"close":1869,"change":838,"percent_change":1398,"volume":1777,"transactions":9,"vwap":1869},"2025-10-16",63.74,{"date":1881,"open":1882,"high":1883,"low":1780,"close":1655,"change":429,"percent_change":1160,"volume":939,"transactions":9,"vwap":1655},"2025-10-15",63.54,63.64,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":37,"percent_change":1684,"volume":1150,"transactions":9,"vwap":1888},"2025-10-14",62.18,62.69,62.55,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":789,"transactions":9,"vwap":1893},"2025-10-13",62.75,63.099998,63.02,1.61,2.62,{"date":1897,"open":1898,"high":1882,"low":25,"close":1899,"change":1900,"percent_change":1370,"volume":1901,"transactions":9,"vwap":1899},"2025-10-10",63.38,61.41,-2.01,17700,{"date":1903,"open":1904,"high":1647,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1339,"transactions":9,"vwap":1906},"2025-10-09",63.44,63.27,63.42,-0.33,-0.52,{"date":1910,"open":1748,"high":1636,"low":1748,"close":1781,"change":1911,"percent_change":1912,"volume":1236,"transactions":9,"vwap":1781},"2025-10-08",0.29,0.46,{"date":1914,"open":1678,"high":1864,"low":1915,"close":1916,"change":37,"percent_change":95,"volume":1014,"transactions":9,"vwap":1916},"2025-10-07",63.14,63.46,{"date":1918,"open":1919,"high":1919,"low":1693,"close":1693,"change":682,"percent_change":116,"volume":1920,"transactions":9,"vwap":1693},"2025-10-06",63.99,800,{"date":1922,"open":1923,"high":1629,"low":1924,"close":1925,"change":870,"percent_change":1447,"volume":1685,"transactions":9,"vwap":1925},"2025-10-03",63.82,63.72,63.73,{"date":1927,"open":1879,"high":1879,"low":1928,"close":1929,"change":306,"percent_change":1930,"volume":1777,"transactions":9,"vwap":1929},"2025-10-02",63.5,63.58,0.13,{"date":1932,"open":1933,"high":1928,"low":1933,"close":1928,"change":1656,"percent_change":1657,"volume":1920,"transactions":9,"vwap":1928},"2025-10-01",63.28,{"date":1935,"open":1662,"high":1750,"low":1667,"close":1750,"change":1911,"percent_change":1912,"volume":1002,"transactions":9,"vwap":1750},"2025-09-30",{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":72,"percent_change":1397,"volume":1170,"transactions":9,"vwap":1940},"2025-09-29",63.029999,62.8,62.82,{"date":1942,"open":1943,"high":1944,"low":373,"close":1945,"change":52,"percent_change":1219,"volume":1946,"transactions":9,"vwap":1945},"2025-09-26",62.02,62.52,62.49,9700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1949,"change":1155,"percent_change":244,"volume":1952,"transactions":9,"vwap":1949},"2025-09-25",62.39,62.65,62.35,10900,{"date":1954,"open":1915,"high":1955,"low":1666,"close":1666,"change":111,"percent_change":1489,"volume":1956,"transactions":9,"vwap":1666},"2025-09-24",63.21,10600,{"date":1958,"open":1904,"high":1959,"low":1960,"close":1933,"change":1961,"percent_change":712,"volume":1962,"transactions":9,"vwap":1933},"2025-09-23",63.51,63.19,-0.15,39200,{"date":1964,"open":1965,"high":1916,"low":1966,"close":1967,"change":1203,"percent_change":72,"volume":789,"transactions":9,"vwap":1967},"2025-09-22",63.24,63.15,63.43,{"date":1969,"open":1970,"high":1780,"low":1966,"close":1971,"change":702,"percent_change":265,"volume":969,"transactions":9,"vwap":1971},"2025-09-19",63.2,63.22,{"date":1973,"open":1781,"high":1643,"low":1751,"close":1774,"change":1001,"percent_change":975,"volume":1073,"transactions":9,"vwap":1774},"2025-09-18",{"date":1975,"open":1732,"high":1976,"low":1774,"close":1641,"change":924,"percent_change":1204,"volume":846,"transactions":9,"vwap":1641},"2025-09-17",65.2,{"date":1978,"open":1979,"high":1674,"low":1979,"close":1923,"change":838,"percent_change":1398,"volume":1980,"transactions":9,"vwap":1923},"2025-09-16",63.67,2600,{"date":1982,"open":1933,"high":1916,"low":1759,"close":1983,"change":116,"percent_change":254,"volume":1372,"transactions":9,"vwap":1983},"2025-09-15",63.37,{"date":1985,"open":1986,"high":1971,"low":1987,"close":1988,"change":1501,"percent_change":1502,"volume":1989,"transactions":9,"vwap":1988},"2025-09-12",63,62.87,63.060001,31500,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1893,"change":1994,"percent_change":1182,"volume":1995,"transactions":9,"vwap":1893},"2025-09-11",62.85,63.12,0.79,72400,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":1663,"percent_change":2001,"volume":1741,"transactions":9,"vwap":2000},"2025-09-10",62.16,62.41,62.23,0.44,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":1254,"percent_change":1723,"volume":1109,"transactions":9,"vwap":2005},"2025-09-09",61.87,61.96,61.85,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":1723,"percent_change":1819,"volume":1156,"transactions":9,"vwap":2010},"2025-09-08",61.44,61.6,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1255,"percent_change":632,"volume":1359,"transactions":9,"vwap":2016},"2025-09-05",61.33,61.39,60.81,61.02,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":1127,"percent_change":1601,"volume":1196,"transactions":9,"vwap":2020},"2025-09-04",60.35,60.47,60.24,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1169,"volume":2028,"transactions":9,"vwap":2026},"2025-09-03",60.69,60.4,60.58,0.23,6300,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2019,"change":729,"percent_change":1426,"volume":2033,"transactions":9,"vwap":2019},"2025-09-02",59.91,60.42,8700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1425,"percent_change":1115,"volume":2040,"transactions":9,"vwap":2039},"2025-08-29",60.48,60.63,60.45,60.6,7900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1911,"percent_change":466,"volume":2047,"transactions":9,"vwap":2046},"2025-08-28",60.84,61.13,60.68,60.9,17500,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":1562,"percent_change":1961,"volume":824,"transactions":9,"vwap":2051},"2025-08-27",60.3,60.61,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1513,"percent_change":2058,"volume":1752,"transactions":9,"vwap":2057},"2025-08-26",60.76,60.77,60.59,60.7,-0.57,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":1094,"volume":933,"transactions":9,"vwap":2063},"2025-08-25",61.31,61.34,61.049999,-0.21,{"date":2066,"open":2067,"high":2061,"low":2067,"close":2068,"change":1853,"percent_change":2069,"volume":846,"transactions":9,"vwap":2068},"2025-08-22",60.52,61.26,1.78,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1961,"percent_change":729,"volume":1644,"transactions":9,"vwap":2074},"2025-08-21",60.29,60.13,60.19,{"date":2076,"open":2021,"high":2077,"low":2074,"close":2077,"change":1060,"percent_change":1000,"volume":883,"transactions":9,"vwap":2077},"2025-08-20",60.34,{"date":2079,"open":2039,"high":2039,"low":2080,"close":2025,"change":1115,"percent_change":244,"volume":1087,"transactions":9,"vwap":2025},"2025-08-19",60.36,{"date":2082,"open":2043,"high":2083,"low":2084,"close":2083,"change":1447,"percent_change":1235,"volume":1525,"transactions":9,"vwap":2083},"2025-08-18",60.89,60.82,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":1930,"percent_change":1203,"volume":1589,"transactions":9,"vwap":2088},"2025-08-15",60.66,60.65,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2067,"change":2058,"percent_change":325,"volume":176,"transactions":9,"vwap":2067},"2025-08-14",60.57,60.49,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1235,"percent_change":2098,"volume":846,"transactions":9,"vwap":2097},"2025-08-13",61.18,60.92,61.09,0.66,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2024,"change":1860,"percent_change":1012,"volume":2103,"transactions":9,"vwap":2024},"2025-08-12",60.27,60.74,3900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1601,"percent_change":1425,"volume":905,"transactions":9,"vwap":2109},"2025-08-11",59.98,60.07,59.87,59.92,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":476,"percent_change":1466,"volume":785,"transactions":9,"vwap":2114},"2025-08-08",60.02,60.2,60.099998,{"date":2116,"open":2117,"high":2117,"low":2109,"close":2118,"change":1204,"percent_change":1433,"volume":1685,"transactions":9,"vwap":2118},"2025-08-07",60.12,60.080002,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":72,"percent_change":1542,"volume":2125,"transactions":9,"vwap":2124},"2025-08-06",59.57,59.79,59.56,59.78,6600,{"date":2127,"open":2122,"high":2122,"low":2128,"close":2129,"change":2027,"percent_change":1656,"volume":1980,"transactions":9,"vwap":2129},"2025-08-05",59.36,59.45,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":421,"percent_change":2134,"volume":905,"transactions":9,"vwap":2133},"2025-08-04",59.09,59.22,0.97,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":1094,"percent_change":2140,"volume":1980,"transactions":9,"vwap":2139},"2025-08-01",58.88,58.41,58.65,-0.58,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":157,"percent_change":844,"volume":1212,"transactions":9,"vwap":2145},"2025-07-31",59.13,59.38,58.99,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":1426,"percent_change":945,"volume":933,"transactions":9,"vwap":2150},"2025-07-30",59.72,59.35,59.41,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":1930,"percent_change":1338,"volume":1920,"transactions":9,"vwap":2154},"2025-07-29",59.94,59.82,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":37,"percent_change":2160,"volume":1014,"transactions":9,"vwap":2159},"2025-07-28",61.86,59.6,59.69,-0.78,{"date":2162,"open":2163,"high":2164,"low":2118,"close":2165,"change":1502,"percent_change":52,"volume":1087,"transactions":9,"vwap":2165},"2025-07-25",60.09,60.17,60.16,{"date":2167,"open":2038,"high":2038,"low":2168,"close":2114,"change":882,"percent_change":2169,"volume":883,"transactions":9,"vwap":2114},"2025-07-24",60.040001,-0.97,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2024,"change":2098,"percent_change":2175,"volume":1002,"transactions":9,"vwap":2024},"2025-07-23",60.53,60.78,60.43,1.1,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1060,"percent_change":1000,"volume":785,"transactions":9,"vwap":2181},"2025-07-22",59.99,60.049999,59.75,60.029999,{"date":2183,"open":2117,"high":2184,"low":2168,"close":2163,"change":784,"percent_change":830,"volume":1644,"transactions":9,"vwap":2163},"2025-07-21",60.22,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":975,"percent_change":1907,"volume":1727,"transactions":9,"vwap":2188},"2025-07-18",59.65,59.66,{"date":2190,"open":2187,"high":2191,"low":2123,"close":2191,"change":1530,"percent_change":512,"volume":1980,"transactions":9,"vwap":2191},"2025-07-17",59.86,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":1447,"percent_change":1235,"volume":1441,"transactions":9,"vwap":2195},"2025-07-16",59.23,59.61,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":870,"percent_change":1530,"volume":2202,"transactions":9,"vwap":2201},"2025-07-15",59.32,59.46,59.19,59.37,2400,{"date":2204,"open":2205,"high":2198,"low":2205,"close":2133,"change":2206,"percent_change":1204,"volume":857,"transactions":9,"vwap":2133},"2025-07-14",59.15,0.18,{"date":2208,"open":2209,"high":2200,"low":2209,"close":2210,"change":974,"percent_change":2211,"volume":2202,"transactions":9,"vwap":2210},"2025-07-11",59.0099983,59.040001,-0.27,{"date":2213,"open":2133,"high":2133,"low":2214,"close":2215,"change":1447,"percent_change":1631,"volume":1014,"transactions":9,"vwap":2215},"2025-07-10",58.95,59.2,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":1386,"percent_change":2221,"volume":865,"transactions":9,"vwap":2220},"2025-07-09",58.9,59.02,58.96,-0.02,{"date":2223,"open":2224,"high":2225,"low":2137,"close":2226,"change":1100,"percent_change":1255,"volume":857,"transactions":9,"vwap":2226},"2025-07-08",58.93,59.060001,58.97,{"date":2228,"open":2226,"high":194,"low":2229,"close":2139,"change":2230,"percent_change":65,"volume":1177,"transactions":9,"vwap":2139},"2025-07-07",58.52,-0.77,{"date":2232,"open":2144,"high":2233,"low":2144,"close":2234,"change":1040,"percent_change":2001,"volume":785,"transactions":9,"vwap":2234},"2025-07-03",59.55,59.42,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":1254,"percent_change":959,"volume":1980,"transactions":9,"vwap":2238},"2025-07-02",58.8,59.16,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2237,"change":559,"percent_change":1911,"volume":905,"transactions":9,"vwap":2237},"2025-07-01",58.76,58.85,58.72,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":924,"percent_change":72,"volume":176,"transactions":9,"vwap":2247},"2025-06-30",58.44,58.63,{"date":2249,"open":2246,"high":2250,"low":2251,"close":2246,"change":549,"percent_change":585,"volume":946,"transactions":9,"vwap":2246},"2025-06-27",58.59,58.23,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":1656,"percent_change":2257,"volume":1514,"transactions":9,"vwap":2256},"2025-06-26",58.4,58.64,58.61,0.67,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1930,"percent_change":1338,"volume":1741,"transactions":9,"vwap":2263},"2025-06-25",58.099998,58.27,58.09,58.22,{"date":2265,"open":2266,"high":2262,"low":2266,"close":2262,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2262},"2025-06-24",57.56,1.33,2.34,11900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":981,"percent_change":2275,"volume":905,"transactions":9,"vwap":2273},"2025-06-23",56.35,56.76,56.32,0.83,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":844,"percent_change":59,"volume":785,"transactions":9,"vwap":2279},"2025-06-20",56.81,56.29,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":172,"percent_change":66,"volume":983,"transactions":9,"vwap":2284},"2025-06-18",57.12,57.21,57,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":1183,"transactions":9,"vwap":2289},"2025-06-17",57.41,57.0099983,57.029999,-0.68,-1.18,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":88,"volume":1212,"transactions":9,"vwap":2297},"2025-06-16",57.82,58.060001,57.66,57.71,0.64,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2169,"percent_change":2305,"volume":1980,"transactions":9,"vwap":2304},"2025-06-13",57.060001,57.29,57.040001,57.07,-1.67,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":559,"percent_change":1911,"volume":953,"transactions":9,"vwap":2310},"2025-06-12",56.66,58.13,58.040001,{"date":2312,"open":2313,"high":2260,"low":2314,"close":2315,"change":2206,"percent_change":116,"volume":871,"transactions":9,"vwap":2315},"2025-06-11",57.96,57.79,57.87,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":1100,"percent_change":1542,"volume":1236,"transactions":9,"vwap":2319},"2025-06-10",57.58,57.69,57.45,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":1006,"percent_change":632,"volume":1777,"transactions":9,"vwap":2325},"2025-06-09",57.15,57.52,57.37,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1530,"percent_change":2001,"volume":1140,"transactions":9,"vwap":2331},"2025-06-06",56.86,56.89,56.63,56.85,{"date":2333,"open":2278,"high":2334,"low":2335,"close":2336,"change":1203,"percent_change":253,"volume":789,"transactions":9,"vwap":2336},"2025-06-05",56.84,56.58,56.6,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":2343,"volume":871,"transactions":9,"vwap":2341},"2025-06-04",56.26,56.45,56.39,0.63,1.13,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2206,"percent_change":1100,"volume":1399,"transactions":9,"vwap":2349},"2025-06-03",55.57,55.79,55.47,55.76,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":1235,"percent_change":830,"volume":818,"transactions":9,"vwap":2353},"2025-06-02",55.33,55.58,55.32,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":882,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-30",55.41,54.96,55.18,-1.06,30500,{"date":2363,"open":2347,"high":2364,"low":2365,"close":2366,"change":72,"percent_change":982,"volume":1393,"transactions":9,"vwap":2366},"2025-05-29",55.82,55.59,55.77,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":1961,"percent_change":2211,"volume":1177,"transactions":9,"vwap":2371},"2025-05-28",55.62,55.37,55.44,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2365,"change":476,"percent_change":1501,"volume":905,"transactions":9,"vwap":2365},"2025-05-27",55.39,55.69,{"date":2377,"open":2378,"high":2369,"low":2378,"close":2346,"change":116,"percent_change":1542,"volume":2379,"transactions":9,"vwap":2346},"2025-05-23",55.27,10300,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":975,"percent_change":1114,"volume":1296,"transactions":9,"vwap":2384},"2025-05-22",55.24,55.49,55.26,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2221,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-21",55.8,55.94,55.4,55.46,-0.04,16300,{"date":2394,"open":2348,"high":2395,"low":2396,"close":2395,"change":1712,"percent_change":729,"volume":785,"transactions":9,"vwap":2395},"2025-05-20",55.48,55.3,{"date":2398,"open":2354,"high":2399,"low":2378,"close":2369,"change":2206,"percent_change":1100,"volume":2400,"transactions":9,"vwap":2369},"2025-05-19",55.66,31400,{"date":2402,"open":2384,"high":2403,"low":2382,"close":2371,"change":391,"percent_change":1219,"volume":933,"transactions":9,"vwap":2371},"2025-05-16",55.53,{"date":2405,"open":2406,"high":2371,"low":2407,"close":2408,"change":66,"percent_change":1562,"volume":865,"transactions":9,"vwap":2408},"2025-05-15",55.38,55.31,55.35,{"date":2410,"open":2346,"high":2365,"low":2411,"close":2389,"change":2027,"percent_change":512,"volume":2103,"transactions":9,"vwap":2389},"2025-05-14",55.36,{"date":2413,"open":2414,"high":2411,"low":2414,"close":2415,"change":1100,"percent_change":1723,"volume":2416,"transactions":9,"vwap":2415},"2025-05-13",53.16,55.17,34300,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2202,"transactions":9,"vwap":2421},"2025-05-12",54.89,54.71,54.85,1.05,1.95,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1204,"percent_change":1542,"volume":2430,"transactions":9,"vwap":2429},"2025-05-09",53.99,54.0099983,53.79,53.8,114200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":1961,"percent_change":1638,"volume":2436,"transactions":9,"vwap":2435},"2025-05-08",53.67,53.78,53.5,22800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":944,"percent_change":1071,"volume":1048,"transactions":9,"vwap":2442},"2025-05-07",53.7,53.77,53.47,53.65,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":402,"volume":1644,"transactions":9,"vwap":2447},"2025-05-06",53.93,54.28,54.2,-0.22,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":2001,"percent_change":1543,"volume":1980,"transactions":9,"vwap":2452},"2025-05-05",54.54,54.42,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-02",54.17,53.74,53.98,1.47,2.8,10400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2391,"percent_change":1061,"volume":1156,"transactions":9,"vwap":2466},"2025-05-01",52.64,52.68,52.44,52.51,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2470,"change":1176,"percent_change":1203,"volume":1140,"transactions":9,"vwap":2470},"2025-04-30",52.25,52.55,52.099998,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2465,"change":1338,"percent_change":512,"volume":1014,"transactions":9,"vwap":2465},"2025-04-29",52.38,52.53,52.37,{"date":182,"open":2478,"high":2479,"low":178,"close":2480,"change":476,"percent_change":1501,"volume":1745,"transactions":9,"vwap":2480},52.2,52.33,52.22]