[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTD":3,"homepage-market-summary":28,"stock-historical-TLTD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTD","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 Developed Markets ex-US Factor Tilt ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6996,1.685316,"Quarterly",{"close":17,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},99.16,98.5,99.5447,-0.3847,-0.39,1403.630088,105.6,86.59,10795.661491202382,66.1,3524,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":150},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,111,116,121,126,130,135,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":21,"price":110,"is_up":37},"Healthcare","XLV",168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":71,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},76.81,10221,3730806.695783,27.46,"2025-04-28",[182,185,194,204,213,224,234,245,255,266,276,286,296,306,315,325,336,346,356,367,376,386,396,404,413,424,434,443,453,463,472,482,492,502,511,519,527,537,548,558,568,578,588,597,606,617,627,637,647,658,667,677,685,694,705,714,724,734,743,751,762,772,780,789,797,804,811,818,827,834,841,848,855,862,871,878,887,893,899,907,912,919,927,934,941,948,955,962,969,976,983,988,994,998,1006,1014,1021,1027,1034,1038,1043,1048,1053,1058,1065,1072,1079,1085,1092,1099,1105,1108,1114,1123,1128,1133,1138,1146,1152,1157,1162,1166,1170,1177,1184,1190,1196,1199,1205,1212,1221,1226,1235,1243,1248,1256,1264,1272,1278,1286,1294,1302,1310,1318,1322,1330,1338,1345,1353,1360,1366,1373,1379,1386,1393,1398,1405,1411,1416,1421,1428,1431,1436,1441,1447,1453,1458,1464,1470,1475,1481,1483,1488,1495,1502,1507,1514,1522,1528,1534,1541,1548,1556,1562,1568,1574,1578,1582,1589,1593,1599,1605,1612,1617,1624,1630,1636,1643,1650,1657,1662,1668,1675,1682,1689,1695,1701,1706,1711,1718,1724,1729,1734,1740,1744,1747,1753,1760,1765,1770,1778,1783,1788,1793,1801,1806,1810,1816,1822,1828,1834,1840,1846,1851,1857,1864,1869,1877,1884,1890,1896,1902,1907,1911,1916,1922,1927,1932,1937,1942,1948,1952,1956,1959,1963,1968,1972,1976,1982,1988,1994,2002,2009,2013,2015,2021,2026,2030,2035,2039,2043,2048,2051,2055,2058,2063,2067,2072,2077,2083,2090,2094,2101,2105,2110,2117,2123,2126,2131,2135,2141,2146,2153,2158,2163,2170,2176,2182,2187,2194,2201,2206,2212,2220,2226,2230,2238,2242,2247,2252,2258,2262,2268,2274,2279,2284,2287,2293,2300,2305,2310,2314,2318,2323,2329,2336,2343,2348,2356,2360,2365,2370,2376,2382,2386,2389,2392,2396,2400,2403,2407,2411,2417,2421,2426,2431,2436,2442,2449,2454,2460,2465,2469,2474,2479,2484,2490,2498,2504,2509,2515,2521,2528,2532,2537],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},70,98.9292,{"date":186,"open":187,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",99.46,99.26,-1.1501,-1.14,2879.471529,59,99.427,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":183,"vwap":203},"2026-10-06",100.89,101.04,100.65,100.6948,0.1313,0.13,1806.1078,100.9209,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":65,"volume":210,"transactions":211,"vwap":212},"2026-10-05",100.164,100.675,100.5635,-0.0497,2678.1838,93,100.3468,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",100.54,100.7375,100.11,100.6132,0.876,0.88,5877.9188,100,100.2906,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",99.785,99.34,99.7372,-1.2915,-1.28,2839.2228,89,99.5876,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",102.04,102.07,100.93,101.0287,-0.3378,-0.33,4116.342951,68,101.6666,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",101.06,101.3665,100.77,-0.5547,-0.54,5256.850825,99,100.9935,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",101.81,102.25,101.63,101.9212,-0.4704,-0.46,9002.0938,145,101.8777,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",101.96,102.3916,101.685,0.9288,0.92,3390.983683,74,102.0438,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":211,"vwap":285},"2026-09-24",101.46,101.49,100.87,101.4628,-0.3791,-0.37,2865.038533,101.3836,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",102.375,101.65,101.8419,-1.5923,-1.54,5328.6941,349,102.0268,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":114,"volume":303,"transactions":304,"vwap":305},"2026-09-22",103.19,103.555,102.91,103.4342,0.3198,21310.4538,105,103.0985,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":274,"vwap":314},"2026-09-21",102.87,103.1144,102.61,0.9875,0.97,3621.205669,102.8597,{"date":316,"open":237,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",102.15,101.86,102.1269,-1.3999,-1.35,3007.00357,56,102.0079,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",103.69,103.77,103.485,103.5268,0.9777,0.95,7051.683679,78,103.6892,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",103.13,103.585,102.5491,0.0191,0.02,3971.42178,102,103.2896,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":304,"vwap":355},"2026-09-15",102.76,102.92,102.47,102.53,-0.77,-0.75,5049.4798,102.7057,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",103,103.63,102.7765,103.3,-0.85,-0.82,3389.222579,96,103.0384,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",103.85,104.15,1.2691,1.23,4840.7498,75,104.0248,{"date":377,"open":378,"high":361,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",103.04,102.84,102.8809,-0.8884,-0.86,1561.472876,57,103.0619,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",104.2925,104.315,103.7693,-0.8359,-0.8,2304.767356,63,104.0634,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":183,"vwap":403},"2026-09-08",105.18,104.6052,-0.804,-0.76,2297.2941,105.0352,{"date":405,"open":406,"high":23,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",104.89,105.4092,0.0551,0.05,4364.133163,64,105.4015,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",105.02,105.53,104.73,105.3541,1.4483,1.39,5390.60564,76,105.2849,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",103.53,103.9699,103.9058,0.5059,0.49,2749.4295,72,103.7964,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":392,"volume":440,"transactions":441,"vwap":442},"2026-09-01",103.84,104.075,103.3999,-0.8301,4172.522131,77,103.7838,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",104.86,104.19,104.23,-0.2811,-0.27,3937.1435,92,104.4951,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",104.88,104.265,104.5111,-0.3229,-0.31,7547.4095,84,104.3735,{"date":464,"open":445,"high":445,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",104.62,104.834,-0.1419,-0.14,4016.761964,65,104.8048,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":232,"vwap":481},"2026-08-26",105.28,105.38,104.9,104.9759,-0.5869,-0.56,3728.753387,105.1599,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":461,"vwap":491},"2026-08-25",105.14,105.58,105.01,105.5628,0.802,0.77,7449.4005,105.2983,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":411,"vwap":501},"2026-08-24",104.64,104.8399,104.47,104.7608,-0.1316,-0.13,2826.3576,104.634,{"date":503,"open":476,"high":304,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",104.800247,104.8924,0.9366,0.9,5340.1257,80,104.866,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":468,"volume":517,"transactions":192,"vwap":518},"2026-08-20",104.04,104.14,103.9558,-0.1422,1448.4125,104.0547,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":133,"volume":525,"transactions":243,"vwap":526},"2026-08-19",104.33,103.94,104.098,0.609,2815.5415,104.2091,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",104.061,103.44,103.489,-1.045,-1,2850.766844,87,103.8221,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",104.75,104.77,104.41,104.534,-0.2297,-0.22,7410.859269,82,104.6465,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",105.07,104.69,104.7637,0.1683,0.16,977.399974,62,104.8843,{"date":559,"open":560,"high":540,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",104.53,99.76,104.5954,0.3172,0.3,14289.703416,211,102.6018,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",104.65,104.1601,104.2782,0.298,0.29,4027.4005,69,104.4929,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":211,"vwap":587},"2026-08-11",104.16,104.205,103.8378,103.9802,0.0681,0.07,5863.5925,103.9877,{"date":589,"open":590,"high":522,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":222,"vwap":596},"2026-08-10",103.86,103.8349,103.9121,-0.5261,-0.5,3506.733322,103.8686,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":394,"vwap":605},"2026-08-07",104.22,104.4382,104.1,1.2777,1.24,2941.396088,104.2653,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",103.32,103.65,103.05,103.1605,0.0373,0.04,10057.4125,88,103.3715,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":430,"volume":624,"transactions":625,"vwap":626},"2026-08-05",103.39,103.54,103.0297,103.1232,0.5062,5172.837181,90,103.2258,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",102.18,102.8499,102.617,1.1015,1.09,2162.689288,112,102.4876,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",101.38,101.5155,101.30023,0.3653,0.36,1973.413278,73,101.3734,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",101.01,101.24,100.235,101.1502,-0.6028,-0.59,6444.399606,123,100.8409,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":635,"vwap":666},"2026-07-30",100.67,101.84,101.753,2.3537,2.37,8892.2235,101.4039,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",99.53,99.0218,99.3993,-0.438,-0.44,5768.875445,101,99.3411,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":51,"volume":683,"transactions":374,"vwap":684},"2026-07-28",99.25,99.9963,99.8373,0.1004,3368.9725,99.6697,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":411,"vwap":693},"2026-07-27",100.1,99.28,99.7369,0.4708,0.47,3437.59291,99.6446,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",99.3,99.425,99.17,99.2661,0.8343,0.85,3304.353718,71,99.2975,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":58,"volume":711,"transactions":712,"vwap":713},"2026-07-23",98.87,98.33,98.4318,-1.242,3917.6995,66,98.5859,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":564,"volume":721,"transactions":722,"vwap":723},"2026-07-22",99.85,100.004,99.41,99.6738,0.2964,2876.1925,79,99.7343,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",98.83,99.52,99.3774,1.1814,1.2,7007.0325,95,99.331,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",99.38,98.196,-0.6242,-0.63,3575.1155,53,98.7526,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":594,"volume":749,"transactions":192,"vwap":750},"2026-07-17",98.55,98.8202,98.46,-0.5007,3068.317741,98.5404,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",99.165,99.49,99.125,99.3209,-0.5335,-0.53,9394.1574,94,99.2914,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-15",99.8399,99.8544,99.315,0.5439,0.55,907.1605,49,99.6977,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":243,"vwap":779},"2026-07-14",99.88,99.3105,0.7461,0.76,4849.4535,99.6166,{"date":781,"open":782,"high":783,"low":745,"close":784,"change":785,"percent_change":401,"volume":786,"transactions":787,"vwap":788},"2026-07-13",98.73,98.75,98.5644,-0.7556,1325.0545,58,98.7567,{"date":790,"open":791,"high":736,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",99.29,99.099998,99.32,0.7,0.71,1300,{"date":798,"open":799,"high":726,"low":800,"close":801,"change":802,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-09",98.66,98.56,98.62,0.09,3800,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":392,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",98.41,98.53,97.92,-0.81,3000,{"date":812,"open":813,"high":814,"low":698,"close":815,"change":816,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-07",99.97,100.050003,99.33,-0.88,57900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",99.96,100.26,99.77,100.21,1.16,1.17,6300,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":87,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-02",99.27,98.57,99.050003,1.14,6000,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-01",97.66,98.17,97.93,-0.15,11100,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",97.78,98.080002,97.67,0.01,3700,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":574,"volume":854,"transactions":9,"vwap":851},"2026-06-29",97.94,98.07,97.73,0.28,21400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":613,"percent_change":613,"volume":861,"transactions":9,"vwap":860},"2026-06-26",98.050003,98.16,97.65,97.79,4100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",98.36,98.51,97.72,97.75,0.34,0.35,36600,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":283,"volume":877,"transactions":9,"vwap":875},"2026-06-24",97.35,97.44,97.41,-0.36,4500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",97.97,98.099998,97.68,97.77,-1.66,-1.67,2800,{"date":888,"open":754,"high":889,"low":890,"close":891,"change":409,"percent_change":409,"volume":892,"transactions":9,"vwap":891},"2026-06-22",99.69,99.37,99.43,3300,{"date":894,"open":895,"high":895,"low":829,"close":736,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":736},"2026-06-18",100.5,-1.48,-1.47,1900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":739,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-17",102.040001,102.27,100.64,100.86,-0.62,5900,{"date":908,"open":909,"high":344,"low":279,"close":279,"change":910,"percent_change":910,"volume":911,"transactions":9,"vwap":279},"2026-06-16",101.78,0.14,26800,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-15",101.79,101.91,101.35,0.45,3600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-12",100.55,101.14,100.42,100.9,0.5,3100,{"date":928,"open":929,"high":930,"low":864,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",98.92,100.4,2.47,2.52,9200,{"date":935,"open":936,"high":937,"low":838,"close":838,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":838},"2026-06-10",98.84,99.2,-1.19,-1.2,12500,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-09",100.12,98.85,99.12,-0.06,4400,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-08",99.81,99.059998,99.18,0.38,1500,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",100.34,98.8,-2.28,-2.26,1600,{"date":963,"open":964,"high":965,"low":280,"close":966,"change":967,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-04",100.97,101.12,101.080002,0.65,5700,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":392,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-03",100.71,100.8,100.43,-0.79,6200,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-02",100.69,101.33,101.23,0.53,7400,{"date":984,"open":985,"high":280,"low":985,"close":986,"change":363,"percent_change":809,"volume":987,"transactions":9,"vwap":986},"2026-06-01",100.24,100.7,7000,{"date":989,"open":990,"high":991,"low":992,"close":990,"change":993,"percent_change":993,"volume":918,"transactions":9,"vwap":990},"2026-05-29",101.52,101.83,101.36,0.32,{"date":995,"open":996,"high":639,"low":996,"close":997,"change":449,"percent_change":449,"volume":892,"transactions":9,"vwap":997},"2026-05-28",100.47,101.2,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-27",101.55,101.64,101.29,101.47,-0.04,4700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-26",101.66,101.72,101.27,101.51,1.06,10400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1020,"volume":906,"transactions":9,"vwap":1019},"2026-05-22",100.33,100.68,100.32,100.45,-0.25,{"date":1022,"open":1023,"high":280,"low":1024,"close":986,"change":1025,"percent_change":1025,"volume":1026,"transactions":9,"vwap":986},"2026-05-21",100.099998,99.91,0.21,3400,{"date":1028,"open":950,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":826,"transactions":9,"vwap":1031},"2026-05-20",100.51,99.8,100.49,1.37,1.38,{"date":1035,"open":1036,"high":1030,"low":945,"close":945,"change":382,"percent_change":382,"volume":1037,"transactions":9,"vwap":945},"2026-05-19",99.36,5100,{"date":1039,"open":774,"high":1040,"low":1041,"close":1040,"change":794,"percent_change":795,"volume":1042,"transactions":9,"vwap":1040},"2026-05-18",99.98,99.63,8500,{"date":1044,"open":698,"high":793,"low":698,"close":688,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":688},"2026-05-15",-1.58,-1.57,3900,{"date":1049,"open":1050,"high":1051,"low":904,"close":904,"change":846,"percent_change":846,"volume":1052,"transactions":9,"vwap":904},"2026-05-14",100.95,101.16,7700,{"date":1054,"open":821,"high":196,"low":821,"close":1055,"change":1056,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",100.85,0.26,7900,{"date":1059,"open":821,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":594,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",100.61,99.72,100.59,-0.51,23900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1067,"change":1070,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1067},"2026-05-11",101.099998,101.37,101.07,0.11,19600,{"date":1073,"open":1074,"high":1075,"low":978,"close":1076,"change":1077,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-08",100.74,101.050003,100.99,0.82,17300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":58,"volume":1057,"transactions":9,"vwap":1083},"2026-05-07",101.56,101.58,100.17,-1.27,{"date":1086,"open":1002,"high":1011,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",101.15,101.44,2.4,2.42,7300,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":824,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",98.69,99.089996,99.040001,1.19,8100,{"date":1100,"open":1101,"high":936,"low":852,"close":1102,"change":64,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-04",98.7,97.88,-1.31,9800,{"date":1106,"open":1036,"high":822,"low":952,"close":952,"change":1107,"percent_change":1107,"volume":906,"transactions":9,"vwap":952},"2026-05-01",-0.6,{"date":1109,"open":843,"high":1110,"low":843,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-30",99.78,3.24,3.36,433900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-29",96.87,97.040001,96.29,96.54,-0.9,-0.92,4600,{"date":1124,"open":875,"high":882,"low":1125,"close":874,"change":1126,"percent_change":1126,"volume":1127,"transactions":9,"vwap":874},"2026-04-28",97.24,-0.12,15400,{"date":1129,"open":881,"high":881,"low":1130,"close":1131,"change":143,"percent_change":143,"volume":1132,"transactions":9,"vwap":1131},"2026-04-27",97.48,97.56,4300,{"date":1134,"open":1135,"high":1136,"low":1135,"close":867,"change":1137,"percent_change":1137,"volume":1132,"transactions":9,"vwap":867},"2026-04-24",97.39,97.85,0.15,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":947,"transactions":9,"vwap":1143},"2026-04-23",98.11,98.34,96.7,97.6,-0.68,-0.69,{"date":1147,"open":830,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1151,"volume":1047,"transactions":9,"vwap":1150},"2026-04-22",98.61,98.14,98.28,-0.09,{"date":1153,"open":669,"high":669,"low":1154,"close":1154,"change":1155,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-21",98.37,-1.8,4000,{"date":1158,"open":1023,"high":1159,"low":1160,"close":1083,"change":673,"percent_change":673,"volume":1161,"transactions":9,"vwap":1083},"2026-04-20",100.19,99.87,2700,{"date":1163,"open":978,"high":1087,"low":1060,"close":1060,"change":1164,"percent_change":824,"volume":1165,"transactions":9,"vwap":1060},"2026-04-17",1.15,10300,{"date":1167,"open":1168,"high":1169,"low":696,"close":187,"change":468,"percent_change":468,"volume":906,"transactions":9,"vwap":187},"2026-04-16",99.83,99.9,{"date":1171,"open":1172,"high":1173,"low":829,"close":1174,"change":1175,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-15",99.66,99.71,99.6,-0.24,6800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-14",99.68,100.010002,99.84,0.61,7600,{"date":1185,"open":1186,"high":679,"low":1186,"close":1187,"change":768,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-13",98.26,99.23,0.56,6500,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1137,"percent_change":1137,"volume":1195,"transactions":9,"vwap":1194},"2026-04-10",98.74,98.31,98.68,3500,{"date":1197,"open":838,"high":801,"low":866,"close":807,"change":1198,"percent_change":1198,"volume":918,"transactions":9,"vwap":807},"2026-04-09",-0.29,{"date":1200,"open":188,"high":188,"low":18,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",98.82,2.95,3.08,8800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":691,"percent_change":430,"volume":1211,"transactions":9,"vwap":1210},"2026-04-07",94.26,96.07,94.089996,95.87,7800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-06",95.44,95.6,95.22,95.4,0.44,0.46,54200,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":94,"percent_change":352,"volume":1042,"transactions":9,"vwap":1225},"2026-04-02",93.4,95.040001,94.96,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-01",95.25,95.98,95.19,95.7,1.71,1.82,8000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-03-31",92.75,93.99,92.28,2.77,3.04,11900,{"date":1244,"open":451,"high":451,"low":1245,"close":1245,"change":554,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-30",91.22,0.18,19400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-27",91.39,91.82,91.059998,-0.84,-0.91,9700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-26",92.84,93.16,91.9,-1.69,-1.81,75700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1132,"transactions":9,"vwap":1269},"2026-03-25",93.85,93.86,93.55,93.59,1.32,1.43,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1277,"volume":1098,"transactions":9,"vwap":1276},"2026-03-24",91.64,92.67,92.27,0,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1276,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1276},"2026-03-23",92.48,93.58,91.67,1.88,2.08,15700,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-20",92.22,89.88,90.39,-2.9,-3.11,8900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":143,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-19",91.94,93.64,91.84,93.29,-0.2,6400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-18",94.63,94.64,93.48,-1.62,-1.7,14300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1218,"volume":1317,"transactions":9,"vwap":1315},"2026-03-17",95.39,95.63,94.9,95.099998,0.42,31500,{"date":1319,"open":1207,"high":1314,"low":1207,"close":1320,"change":1271,"percent_change":1321,"volume":1165,"transactions":9,"vwap":1320},"2026-03-16",94.68,1.53,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1013,"transactions":9,"vwap":1327},"2026-03-13",94.72,94.93,92.99,93.25,-1.02,-1.08,{"date":1331,"open":1332,"high":1315,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-12",95.059998,94.18,94.27,-2.08,-2.16,110200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":876,"percent_change":283,"volume":1344,"transactions":9,"vwap":1343},"2026-03-11",96.2,96.79,95.8,96.35,6700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1056,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-10",97.13,98.18,96.080002,96.71,0.27,31100,{"date":1354,"open":1305,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1316,"volume":1359,"transactions":9,"vwap":1357},"2026-03-09",96.64,93.73,96.45,0.4,5300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1107,"percent_change":905,"volume":987,"transactions":9,"vwap":1365},"2026-03-06",95.3,96.46,94.97,96.050003,{"date":1367,"open":1368,"high":1154,"low":1349,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-05",97.46,96.65,-2.06,-2.09,19500,{"date":1374,"open":844,"high":1375,"low":852,"close":1376,"change":701,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-04",98.86,98.71,0.87,8700,{"date":1380,"open":1381,"high":1140,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1042,"transactions":9,"vwap":1383},"2026-03-03",96.85,95.57,97.86,-2.88,-2.86,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1074,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1074},"2026-03-02",100.57,101.28,-1.92,-1.87,11600,{"date":1394,"open":308,"high":1395,"low":1396,"close":1396,"change":241,"percent_change":1397,"volume":1176,"transactions":9,"vwap":1396},"2026-02-27",103.23,102.66,-0.32,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":853,"percent_change":1351,"volume":1404,"transactions":9,"vwap":1403},"2026-02-26",102.6,103.16,102.089996,102.99,15800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":105,"percent_change":1377,"volume":906,"transactions":9,"vwap":1410},"2026-02-25",102.28,105.059998,102.21,102.71,{"date":1412,"open":1010,"high":915,"low":1413,"close":1414,"change":953,"percent_change":1415,"volume":1122,"transactions":9,"vwap":1414},"2026-02-24",101.26,101.82,0.37,{"date":1417,"open":258,"high":1418,"low":1419,"close":1088,"change":283,"percent_change":876,"volume":1420,"transactions":9,"vwap":1088},"2026-02-23",102.26,101.34,14000,{"date":1422,"open":1423,"high":1424,"low":965,"close":257,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":257},"2026-02-20",101.3,101.88,0.58,0.57,13300,{"date":1429,"open":280,"high":979,"low":280,"close":980,"change":449,"percent_change":449,"volume":1430,"transactions":9,"vwap":980},"2026-02-19",6600,{"date":1432,"open":990,"high":1433,"low":1002,"close":1434,"change":114,"percent_change":114,"volume":1435,"transactions":9,"vwap":1434},"2026-02-18",102.019997,101.5,8300,{"date":1437,"open":1438,"high":1419,"low":1023,"close":1439,"change":499,"percent_change":499,"volume":1440,"transactions":9,"vwap":1439},"2026-02-17",100.53,101.19,42900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":910,"percent_change":910,"volume":947,"transactions":9,"vwap":1446},"2026-02-13",100.96,101.45,100.63,101.32,{"date":1448,"open":1407,"high":1449,"low":1443,"close":1450,"change":1451,"percent_change":1452,"volume":1293,"transactions":9,"vwap":1450},"2026-02-12",102.31,101.18,-0.98,-0.96,{"date":1454,"open":350,"high":350,"low":992,"close":1455,"change":1456,"percent_change":1182,"volume":1457,"transactions":9,"vwap":1455},"2026-02-11",102.16,0.62,12000,{"date":1459,"open":1011,"high":1460,"low":1088,"close":1461,"change":981,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-10",102.19,101.54,0.52,10900,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1321,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-09",100.080002,101.010002,1.54,5000,{"date":1471,"open":747,"high":1472,"low":747,"close":1472,"change":1473,"percent_change":1474,"volume":1344,"transactions":9,"vwap":1472},"2026-02-06",99.48,2.29,2.36,{"date":1476,"open":866,"high":1149,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-05",97.19,-1.63,-1.65,25200,{"date":1482,"open":669,"high":669,"low":801,"close":1201,"change":1188,"percent_change":1426,"volume":1057,"transactions":9,"vwap":1201},"2026-02-04",{"date":1484,"open":1485,"high":1486,"low":882,"close":1186,"change":1462,"percent_change":981,"volume":1487,"transactions":9,"vwap":1186},"2026-02-03",97.76,98.35,13500,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1056,"volume":1494,"transactions":9,"vwap":1492},"2026-02-02",97.29,98.089996,97.74,0.25,4900,{"date":1496,"open":1348,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":877,"transactions":9,"vwap":1499},"2026-01-30",98.24,97.16,97.49,-1.4,-1.42,{"date":1503,"open":792,"high":792,"low":859,"close":1504,"change":1505,"percent_change":967,"volume":1506,"transactions":9,"vwap":1504},"2026-01-29",98.89,0.64,9500,{"date":1508,"open":1186,"high":1509,"low":836,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-28",98.79,98.25,-0.72,-0.73,9100,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-27",98.45,99.22,98.97,1.33,1.36,18900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":1462,"percent_change":1527,"volume":1047,"transactions":9,"vwap":1526},"2026-01-26",97.84,98.019997,97.64,0.54,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":868,"percent_change":869,"volume":1430,"transactions":9,"vwap":1533},"2026-01-23",96.6,97.2,96.53,97.12,{"date":1535,"open":1119,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":312,"volume":1540,"transactions":9,"vwap":1538},"2026-01-22",96.95,96.47,96.78,0.93,24000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":825,"volume":1242,"transactions":9,"vwap":1546},"2026-01-21",95.35,96.21,95.029999,95.85,1.11,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-20",95.14,95.29,94.74,-1.33,-1.38,11400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1208,"change":868,"percent_change":643,"volume":1561,"transactions":9,"vwap":1208},"2026-01-16",96.14,96.59,95.72,6100,{"date":1563,"open":1564,"high":1365,"low":1313,"close":1565,"change":839,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-15",95.88,95.73,-0.16,45700,{"date":1569,"open":1570,"high":1564,"low":1571,"close":1564,"change":1572,"percent_change":777,"volume":1573,"transactions":9,"vwap":1564},"2026-01-14",95.53,95.46,0.72,48700,{"date":1575,"open":1564,"high":1564,"low":1576,"close":1576,"change":1577,"percent_change":1107,"volume":1301,"transactions":9,"vwap":1576},"2026-01-13",95.16,-0.57,{"date":1579,"open":1580,"high":1581,"low":1217,"close":1565,"change":1188,"percent_change":133,"volume":1435,"transactions":9,"vwap":1565},"2026-01-12",95.58,95.83,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1392,"transactions":9,"vwap":1586},"2026-01-09",95.010002,95.55,95.17,0.41,0.43,{"date":1590,"open":1591,"high":1592,"low":1209,"close":1592,"change":574,"percent_change":114,"volume":1234,"transactions":9,"vwap":1592},"2026-01-08",94.15,94.76,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1566,"percent_change":1598,"volume":1457,"transactions":9,"vwap":1597},"2026-01-07",94.66,94.25,94.47,-0.17,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1304,"change":1025,"percent_change":1604,"volume":918,"transactions":9,"vwap":1304},"2026-01-06",94.67,94.78,94.56,0.22,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1539,"percent_change":1611,"volume":1255,"transactions":9,"vwap":1610},"2026-01-05",93.66,94.52,93.52,94.42,0.99,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":777,"percent_change":1077,"volume":1091,"transactions":9,"vwap":1616},"2026-01-02",93.72,93.14,93.49,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":739,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-31",93.040001,93.81,92.73,-0.67,16400,{"date":1625,"open":1626,"high":1627,"low":1615,"close":1628,"change":1415,"percent_change":1358,"volume":1629,"transactions":9,"vwap":1628},"2025-12-30",93.3,93.57,93.36,22000,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1326,"change":1598,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1326},"2025-12-29",92.86,93.029999,-0.18,11300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1259,"change":1641,"percent_change":1642,"volume":833,"transactions":9,"vwap":1259},"2025-12-26",93.089996,93.62,92.88,-0.07,-0.08,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":967,"volume":1649,"transactions":9,"vwap":1647},"2025-12-24",92.68,93.69,93.23,0.6,14100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1188,"percent_change":1182,"volume":1656,"transactions":9,"vwap":1655},"2025-12-23",92.52,92.65,92.38,92.63,18400,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":993,"percent_change":869,"volume":1091,"transactions":9,"vwap":1661},"2025-12-22",91.68,92.099998,92.07,{"date":1663,"open":1274,"high":1664,"low":1665,"close":1666,"change":905,"percent_change":1622,"volume":1667,"transactions":9,"vwap":1666},"2025-12-19",91.86,91.51,91.75,5600,{"date":1669,"open":1670,"high":1671,"low":1276,"close":1672,"change":1673,"percent_change":148,"volume":1674,"transactions":9,"vwap":1672},"2025-12-18",92.47,92.95,92.37,0.67,10500,{"date":1676,"open":1677,"high":1654,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-17",92.23,91.7,-0.66,-0.71,4200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1397,"percent_change":1688,"volume":1430,"transactions":9,"vwap":1687},"2025-12-16",92.34,92.66,92.059998,92.36,-0.35,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1645,"change":1425,"percent_change":1694,"volume":1469,"transactions":9,"vwap":1645},"2025-12-15",92.74,92.82,92.4,0.63,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1660,"change":1699,"percent_change":283,"volume":1700,"transactions":9,"vwap":1660},"2025-12-12",92.62,91.88,-0.34,3200,{"date":1702,"open":1703,"high":1655,"low":1704,"close":1704,"change":925,"percent_change":1527,"volume":1705,"transactions":9,"vwap":1704},"2025-12-11",92.51,92.44,1700,{"date":1707,"open":1708,"high":1296,"low":1709,"close":1296,"change":1710,"percent_change":1033,"volume":1494,"transactions":9,"vwap":1296},"2025-12-10",90.98,90.95,1.25,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1555,"transactions":9,"vwap":1715},"2025-12-09",91.11,91.2,90.69,-0.21,-0.23,{"date":1719,"open":1245,"high":1245,"low":1720,"close":1721,"change":1722,"percent_change":758,"volume":1723,"transactions":9,"vwap":1721},"2025-12-08",90.8,90.9,-0.48,20500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1004,"percent_change":1004,"volume":1359,"transactions":9,"vwap":1728},"2025-12-05",91.8,91.83,91.38,{"date":1730,"open":1274,"high":1274,"low":1731,"close":1732,"change":1025,"percent_change":1733,"volume":1161,"transactions":9,"vwap":1732},"2025-12-04",91.31,91.42,0.23,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":993,"percent_change":869,"volume":1739,"transactions":9,"vwap":1738},"2025-12-03",91.040001,91.29,91.21,2400,{"date":1741,"open":1715,"high":1742,"low":1715,"close":1742,"change":802,"percent_change":51,"volume":1743,"transactions":9,"vwap":1742},"2025-12-02",90.89,2200,{"date":1745,"open":1708,"high":1746,"low":1720,"close":1720,"change":1699,"percent_change":283,"volume":1091,"transactions":9,"vwap":1720},"2025-12-01",91.050003,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1648,"percent_change":1752,"volume":1211,"transactions":9,"vwap":1751},"2025-11-28",90.74,91.47,91.14,0.66,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":825,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-26",90.35,90.88,90.54,1.31,12600,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1164,"volume":926,"transactions":9,"vwap":1763},"2025-11-25",88.68,89.37,1.02,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1316,"percent_change":1769,"volume":1469,"transactions":9,"vwap":1768},"2025-11-24",87.86,88.35,0.48,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1026,"transactions":9,"vwap":1775},"2025-11-21",87.4,87.95,87.22,87.93,1.34,1.55,{"date":1779,"open":1780,"high":1781,"low":24,"close":24,"change":1782,"percent_change":897,"volume":1378,"transactions":9,"vwap":24},"2025-11-20",88.29,88.43,-1.29,{"date":1784,"open":1773,"high":1785,"low":1786,"close":1787,"change":143,"percent_change":544,"volume":1189,"transactions":9,"vwap":1787},"2025-11-19",88.3,87.71,87.88,{"date":1789,"open":1787,"high":1790,"low":1791,"close":1792,"change":362,"percent_change":1452,"volume":987,"transactions":9,"vwap":1792},"2025-11-18",88.17,87.45,88.07,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1104,"transactions":9,"vwap":1798},"2025-11-17",89.44,89.62,88.65,88.92,-1.11,-1.23,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":65,"percent_change":946,"volume":906,"transactions":9,"vwap":1805},"2025-11-14",89.52,90.18,90.029999,{"date":1807,"open":1721,"high":1721,"low":1808,"close":1808,"change":1809,"percent_change":1254,"volume":1681,"transactions":9,"vwap":1808},"2025-11-13",90.080002,-0.83,{"date":1811,"open":1757,"high":1812,"low":1757,"close":1813,"change":1182,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-12",91.010002,90.91,0.68,2300,{"date":1817,"open":1818,"high":1819,"low":1805,"close":1820,"change":1219,"percent_change":1821,"volume":1026,"transactions":9,"vwap":1820},"2025-11-11",90.07,90.33,90.3,0.51,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1764,"percent_change":1164,"volume":1204,"transactions":9,"vwap":1827},"2025-11-10",89.47,89.9,89.22,89.84,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1219,"percent_change":1462,"volume":1833,"transactions":9,"vwap":1832},"2025-11-07",87.98,88.94,88.82,60200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1598,"percent_change":143,"volume":1739,"transactions":9,"vwap":1839},"2025-11-06",88.38,88.57,88.24,88.36,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":768,"percent_change":1694,"volume":1845,"transactions":9,"vwap":1844},"2025-11-05",88.099998,88.62,88.53,5800,{"date":1847,"open":615,"high":1848,"low":1775,"close":1830,"change":1849,"percent_change":1850,"volume":1359,"transactions":9,"vwap":1830},"2025-11-04",88.44,-1.09,-1.22,{"date":1852,"open":1853,"high":1854,"low":1798,"close":1855,"change":1004,"percent_change":1004,"volume":1856,"transactions":9,"vwap":1855},"2025-11-03",89.14,89.6,89.07,5500,{"date":1858,"open":1831,"high":1859,"low":1860,"close":1861,"change":449,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-31",89.19,88.81,89.11,-0.3,7500,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1126,"percent_change":499,"volume":826,"transactions":9,"vwap":1868},"2025-10-30",89.2,89.66,89.38,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1511,"volume":1876,"transactions":9,"vwap":1874},"2025-10-29",89.89,90.040001,89.18,89.5,-0.65,1400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1126,"percent_change":499,"volume":1883,"transactions":9,"vwap":1882},"2025-10-28",89.97,90.6,89.87,90.15,20200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":430,"percent_change":768,"volume":1635,"transactions":9,"vwap":1889},"2025-10-27",90.22,90.36,90.11,90.27,{"date":1891,"open":1892,"high":1893,"low":1796,"close":1894,"change":1895,"percent_change":1025,"volume":906,"transactions":9,"vwap":1894},"2025-10-24",89.68,89.86,89.78,0.19,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":148,"percent_change":1077,"volume":847,"transactions":9,"vwap":1901},"2025-10-23",89.53,89.63,89.45,89.59,{"date":1903,"open":1904,"high":1905,"low":1837,"close":1906,"change":1351,"percent_change":564,"volume":982,"transactions":9,"vwap":1906},"2025-10-22",88.8,89.010002,88.86,{"date":1908,"open":1861,"high":1861,"low":1909,"close":1909,"change":1799,"percent_change":1910,"volume":1623,"transactions":9,"vwap":1909},"2025-10-21",88.59,-1.24,{"date":1912,"open":1892,"high":1913,"low":1892,"close":1914,"change":1505,"percent_change":1572,"volume":1915,"transactions":9,"vwap":1914},"2025-10-20",89.71,89.7,1100,{"date":1917,"open":1918,"high":1853,"low":1919,"close":1920,"change":1717,"percent_change":1921,"volume":918,"transactions":9,"vwap":1920},"2025-10-17",88.84,88.78,89.059998,-0.26,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1316,"percent_change":691,"volume":1739,"transactions":9,"vwap":1926},"2025-10-16",89.39,88.96,89.29,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1218,"percent_change":925,"volume":877,"transactions":9,"vwap":1931},"2025-10-15",89.040001,89.15,88.87,{"date":1933,"open":1934,"high":1762,"low":1934,"close":1781,"change":868,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1781},"2025-10-14",87.52,0.39,2900,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1539,"percent_change":1941,"volume":1681,"transactions":9,"vwap":1940},"2025-10-13",87.73,88.089996,1.07,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1435,"transactions":9,"vwap":1945},"2025-10-10",88.52,87.16,-1.77,-1.99,{"date":1949,"open":1926,"high":1926,"low":1950,"close":1951,"change":1144,"percent_change":401,"volume":892,"transactions":9,"vwap":1951},"2025-10-09",88.76,88.93,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":554,"percent_change":1246,"volume":1955,"transactions":9,"vwap":1954},"2025-10-08",89.61,300,{"date":1957,"open":1958,"high":1874,"low":1958,"close":1900,"change":1875,"percent_change":1511,"volume":1915,"transactions":9,"vwap":1900},"2025-10-07",89.42,{"date":1960,"open":625,"high":1886,"low":1961,"close":1962,"change":201,"percent_change":910,"volume":898,"transactions":9,"vwap":1962},"2025-10-06",89.94,90.099998,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1879,"change":1967,"percent_change":1377,"volume":1743,"transactions":9,"vwap":1879},"2025-10-03",89.75,89.98,0.78,{"date":1969,"open":1970,"high":1970,"low":1831,"close":1859,"change":1971,"percent_change":1971,"volume":1700,"transactions":9,"vwap":1859},"2025-10-02",89.35,-0.02,{"date":1973,"open":1974,"high":1975,"low":1855,"close":1975,"change":691,"percent_change":981,"volume":961,"transactions":9,"vwap":1975},"2025-10-01",89.13,89.21,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":1351,"volume":1981,"transactions":9,"vwap":1979},"2025-09-30",88.33,88.74,0.24,2500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":953,"percent_change":1588,"volume":1667,"transactions":9,"vwap":1987},"2025-09-29",88.55,88.58,88.32,88.5,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":967,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-26",87.78,88.12,0.74,5400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":479,"volume":2001,"transactions":9,"vwap":1999},"2025-09-25",87.43,88.21,87.14,87.47,-0.49,17100,{"date":2003,"open":2004,"high":1780,"low":2005,"close":2006,"change":2000,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-24",88.14,87.94,87.96,-0.55,50800,{"date":2010,"open":1905,"high":1905,"low":2011,"close":2012,"change":1598,"percent_change":143,"volume":975,"transactions":9,"vwap":2012},"2025-09-23",88.39,88.45,{"date":2014,"open":1790,"high":1843,"low":2004,"close":1843,"change":1218,"percent_change":925,"volume":892,"transactions":9,"vwap":1843},"2025-09-22",{"date":2016,"open":1785,"high":1785,"low":2017,"close":2018,"change":2019,"percent_change":974,"volume":2020,"transactions":9,"vwap":2018},"2025-09-19",88.019997,88.18,-0.7,5200,{"date":2022,"open":2023,"high":1929,"low":2023,"close":2024,"change":1246,"percent_change":2025,"volume":1026,"transactions":9,"vwap":2024},"2025-09-18",88.85,88.88,0.2,{"date":2027,"open":1826,"high":1826,"low":2028,"close":2028,"change":1699,"percent_change":2029,"volume":1161,"transactions":9,"vwap":2028},"2025-09-17",88.7,-0.38,{"date":2031,"open":2032,"high":2032,"low":2033,"close":1929,"change":1634,"percent_change":1300,"volume":2034,"transactions":9,"vwap":1929},"2025-09-16",89.32,89.019997,13700,{"date":2036,"open":1866,"high":2037,"low":2038,"close":1826,"change":768,"percent_change":1456,"volume":947,"transactions":9,"vwap":1826},"2025-09-15",89.28,89.099998,{"date":2040,"open":2028,"high":1979,"low":2041,"close":2042,"change":1063,"percent_change":1577,"volume":1005,"transactions":9,"vwap":2042},"2025-09-12",88.47,88.67,{"date":2044,"open":2045,"high":1873,"low":2045,"close":1873,"change":2046,"percent_change":2047,"volume":1104,"transactions":9,"vwap":1873},"2025-09-11",87.34,1.04,1.18,{"date":2049,"open":1997,"high":2050,"low":2004,"close":2004,"change":342,"percent_change":342,"volume":918,"transactions":9,"vwap":2004},"2025-09-10",88.49,{"date":2052,"open":1991,"high":2053,"low":615,"close":1991,"change":2054,"percent_change":1397,"volume":1047,"transactions":9,"vwap":1991},"2025-09-09",88.2,-0.28,{"date":2056,"open":1991,"high":2057,"low":1991,"close":2057,"change":1764,"percent_change":825,"volume":1344,"transactions":9,"vwap":2057},"2025-09-08",88.4,{"date":2059,"open":2060,"high":2061,"low":2045,"close":2062,"change":1587,"percent_change":691,"volume":918,"transactions":9,"vwap":2062},"2025-09-05",87.77,87.92,87.38,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":1462,"percent_change":1648,"volume":1981,"transactions":9,"vwap":2066},"2025-09-04",86.62,86.97,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":165,"percent_change":910,"volume":1057,"transactions":9,"vwap":2071},"2025-09-03",86.24,86.53,86.45,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":353,"percent_change":382,"volume":1359,"transactions":9,"vwap":2076},"2025-09-02",85.77,86.35,86.33,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1020,"percent_change":1198,"volume":2082,"transactions":9,"vwap":2081},"2025-08-29",86.95,87.12,87.080002,10700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1025,"percent_change":1980,"volume":2089,"transactions":9,"vwap":2088},"2025-08-28",87.31,87.59,87.24,87.33,13100,{"date":2091,"open":2092,"high":2080,"low":2092,"close":2080,"change":868,"percent_change":1935,"volume":2093,"transactions":9,"vwap":2080},"2025-08-27",86.73,1200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":479,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-26",87.11,87.29,86.78,-0.64,2600,{"date":2102,"open":1792,"high":1792,"low":1774,"close":2045,"change":2103,"percent_change":2104,"volume":877,"transactions":9,"vwap":2045},"2025-08-25",-0.87,-0.99,{"date":2106,"open":2107,"high":1785,"low":2107,"close":1997,"change":2108,"percent_change":2109,"volume":947,"transactions":9,"vwap":1997},"2025-08-22",87.19,1.45,1.67,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":241,"percent_change":2029,"volume":2116,"transactions":9,"vwap":2115},"2025-08-21",86.81,86.89,86.72,86.76,10200,{"date":2118,"open":2119,"high":2120,"low":2079,"close":2121,"change":2025,"percent_change":1733,"volume":2122,"transactions":9,"vwap":2121},"2025-08-20",87.040001,87.18,87.089996,35800,{"date":2124,"open":2087,"high":2087,"low":2125,"close":2113,"change":1971,"percent_change":1971,"volume":1681,"transactions":9,"vwap":2113},"2025-08-19",86.86,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":1641,"percent_change":1642,"volume":1183,"transactions":9,"vwap":2129},"2025-08-18",86.87,86.91,86.77,{"date":2132,"open":1774,"high":1774,"low":2079,"close":2133,"change":114,"percent_change":643,"volume":2134,"transactions":9,"vwap":2133},"2025-08-15",86.98,21600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":342,"percent_change":342,"volume":2140,"transactions":9,"vwap":2138},"2025-08-14",86.5,86.67,86.32,2100,{"date":2142,"open":2143,"high":2114,"low":2144,"close":2145,"change":869,"percent_change":1587,"volume":1161,"transactions":9,"vwap":2145},"2025-08-13",86.6,86.52,86.65,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":507,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-12",85.78,86.3,85.69,1.05,2000,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":1921,"percent_change":1862,"volume":1561,"transactions":9,"vwap":2157},"2025-08-11",85.36,85.48,85.4,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":925,"percent_change":133,"volume":1993,"transactions":9,"vwap":2162},"2025-08-08",85.53,85.74,85.66,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":768,"percent_change":967,"volume":2169,"transactions":9,"vwap":2168},"2025-08-07",85.45,85.55,84.9,85.16,9000,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":332,"volume":940,"transactions":9,"vwap":2174},"2025-08-06",84.33,84.67,84.61,0.8,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":585,"volume":1156,"transactions":9,"vwap":2180},"2025-08-05",83.9,83.54,83.81,0.06,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":1710,"volume":1026,"transactions":9,"vwap":2185},"2025-08-04",83.53,83.75,1.03,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-01",82.69,82.72,82.23,-0.01,27600,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":1063,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-31",83.089996,82.62,82.73,-0.61,25500,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":1680,"percent_change":362,"volume":1234,"transactions":9,"vwap":2205},"2025-07-30",83.71,83.11,83.24,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":1642,"percent_change":2211,"volume":1739,"transactions":9,"vwap":2210},"2025-07-29",84.059998,83.8,83.95,-0.1,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":896,"volume":2219,"transactions":9,"vwap":2217},"2025-07-28",84.38,84.49,83.91,84.029999,-1.26,14600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":1716,"percent_change":1020,"volume":2225,"transactions":9,"vwap":2223},"2025-07-25",84.89,85.29,84.82,7200,{"date":2227,"open":2228,"high":2161,"low":2229,"close":2229,"change":36,"percent_change":2007,"volume":1674,"transactions":9,"vwap":2229},"2025-07-24",85.61,85.5,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1284,"volume":2237,"transactions":9,"vwap":2235},"2025-07-23",85.18,85.99,85.13,85.97,1.75,20800,{"date":2239,"open":2240,"high":2241,"low":2203,"close":2241,"change":1426,"percent_change":1814,"volume":796,"transactions":9,"vwap":2241},"2025-07-22",83.82,84.22,{"date":2243,"open":2244,"high":2245,"low":2179,"close":2246,"change":981,"percent_change":1505,"volume":1013,"transactions":9,"vwap":2246},"2025-07-21",83.55,83.87,83.65,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":1716,"percent_change":1020,"volume":1743,"transactions":9,"vwap":2251},"2025-07-18",83.62,83.019997,83.12,{"date":2253,"open":2254,"high":120,"low":2255,"close":2256,"change":1056,"percent_change":114,"volume":2257,"transactions":9,"vwap":2256},"2025-07-17",83.07,83.040001,83.33,15100,{"date":2259,"open":2189,"high":2254,"low":2260,"close":2254,"change":114,"percent_change":1415,"volume":2261,"transactions":9,"vwap":2254},"2025-07-16",82.56,16100,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":1875,"percent_change":2267,"volume":1189,"transactions":9,"vwap":2266},"2025-07-15",83.63,82.71,82.76,-0.78,{"date":2269,"open":2270,"high":2271,"low":2256,"close":2272,"change":2099,"percent_change":401,"volume":2273,"transactions":9,"vwap":2272},"2025-07-14",83.84,83.97,83.41,35000,{"date":2275,"open":2276,"high":2277,"low":2209,"close":2277,"change":479,"percent_change":1679,"volume":2278,"transactions":9,"vwap":2277},"2025-07-11",83.83,84.050003,4800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2174,"change":554,"percent_change":1895,"volume":1052,"transactions":9,"vwap":2174},"2025-07-10",84.48,84.64,84.2,{"date":2285,"open":2271,"high":2286,"low":2271,"close":2286,"change":1992,"percent_change":220,"volume":1293,"transactions":9,"vwap":2286},"2025-07-09",84.45,{"date":2288,"open":2289,"high":2180,"low":2290,"close":2203,"change":1673,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2203},"2025-07-08",83.45,83.35,0.81,22100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2255,"change":2298,"percent_change":2299,"volume":1936,"transactions":9,"vwap":2255},"2025-07-07",83.43,83.6,82.8,-0.89,-1.06,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":1895,"percent_change":1733,"volume":1993,"transactions":9,"vwap":2304},"2025-07-03",83.89,84.099998,83.93,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":114,"percent_change":1415,"volume":2309,"transactions":9,"vwap":2308},"2025-07-02",83.23,83.74,11000,{"date":2311,"open":2312,"high":2289,"low":2313,"close":2295,"change":170,"percent_change":1004,"volume":1026,"transactions":9,"vwap":2295},"2025-07-01",83.37,83.21,{"date":2315,"open":2196,"high":2316,"low":2317,"close":2316,"change":1415,"percent_change":917,"volume":1681,"transactions":9,"vwap":2316},"2025-06-30",83.46,83,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2196,"change":1188,"percent_change":1814,"volume":1856,"transactions":9,"vwap":2196},"2025-06-27",82.96,83.38,82.77,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":87,"percent_change":1033,"volume":2328,"transactions":9,"vwap":2327},"2025-06-26",82.18,82.6,82.53,38000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":876,"percent_change":673,"volume":2335,"transactions":9,"vwap":2334},"2025-06-25",81.29,81.5,81.18,81.41,12300,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":2342,"volume":1469,"transactions":9,"vwap":2340},"2025-06-24",81.44,81.87,81.77,0.79,0.98,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":768,"percent_change":1814,"volume":2347,"transactions":9,"vwap":2346},"2025-06-23",79.85,80.98,6900,{"date":2349,"open":2350,"high":2339,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-06-20",81.86,80.42,80.43,-1.75,-2.13,12400,{"date":2357,"open":2358,"high":2260,"low":2325,"close":2325,"change":2359,"percent_change":1025,"volume":1469,"transactions":9,"vwap":2325},"2025-06-18",82.5,0.17,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":1120,"percent_change":1849,"volume":847,"transactions":9,"vwap":2364},"2025-06-17",82.61,82.66,82.010002,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":1415,"percent_change":917,"volume":892,"transactions":9,"vwap":2369},"2025-06-16",83.31,83.57,82.91,{"date":2371,"open":2265,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1799,"volume":1635,"transactions":9,"vwap":2374},"2025-06-13",82.94,82.37,82.54,-0.93,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":138,"percent_change":2381,"volume":833,"transactions":9,"vwap":2380},"2025-06-12",83.16,83.5,83.47,0.83,{"date":2383,"open":2320,"high":2384,"low":2385,"close":2385,"change":51,"percent_change":165,"volume":1091,"transactions":9,"vwap":2385},"2025-06-11",83.099998,82.78,{"date":2387,"open":2388,"high":2388,"low":2327,"close":2388,"change":165,"percent_change":1137,"volume":954,"transactions":9,"vwap":2388},"2025-06-10",82.68,{"date":2390,"open":2358,"high":2391,"low":2358,"close":2260,"change":170,"percent_change":1004,"volume":886,"transactions":9,"vwap":2260},"2025-06-09",82.82,{"date":2393,"open":2363,"high":2363,"low":2394,"close":2395,"change":1056,"percent_change":993,"volume":892,"transactions":9,"vwap":2395},"2025-06-06",82.46,82.59,{"date":2397,"open":2398,"high":2395,"low":2399,"close":2399,"change":468,"percent_change":1598,"volume":1506,"transactions":9,"vwap":2399},"2025-06-05",82.57,82.33,{"date":2401,"open":2394,"high":2197,"low":2394,"close":2402,"change":869,"percent_change":1588,"volume":833,"transactions":9,"vwap":2402},"2025-06-04",82.47,{"date":2404,"open":2364,"high":2405,"low":2364,"close":2406,"change":251,"percent_change":1875,"volume":1667,"transactions":9,"vwap":2406},"2025-06-03",82.21,82.12,{"date":2408,"open":2409,"high":2363,"low":2410,"close":2363,"change":1547,"percent_change":1520,"volume":1301,"transactions":9,"vwap":2363},"2025-06-02",81.98,81.97,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":409,"percent_change":2181,"volume":1047,"transactions":9,"vwap":2416},"2025-05-30",81.53,81.69,81.37,81.55,{"date":2418,"open":2419,"high":2420,"low":2331,"close":2332,"change":853,"percent_change":868,"volume":1132,"transactions":9,"vwap":2332},"2025-05-29",81.3,81.54,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":392,"percent_change":1451,"volume":1301,"transactions":9,"vwap":2425},"2025-05-28",81.46,81.47,81.22,{"date":2427,"open":2410,"high":2428,"low":2429,"close":2430,"change":824,"percent_change":1271,"volume":886,"transactions":9,"vwap":2430},"2025-05-27",82.059998,81.94,82.019997,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":1493,"percent_change":114,"volume":840,"transactions":9,"vwap":2435},"2025-05-23",80.54,81.080002,80.86,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":613,"percent_change":409,"volume":2441,"transactions":9,"vwap":2440},"2025-05-22",80.23,80.93,80.61,8600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1699,"percent_change":155,"volume":2448,"transactions":9,"vwap":2447},"2025-05-21",81.16,81.32,80.53,80.57,33700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":1587,"percent_change":1821,"volume":886,"transactions":9,"vwap":2452},"2025-05-20",80.82,80.91,80.72,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":1462,"percent_change":967,"volume":2459,"transactions":9,"vwap":2457},"2025-05-19",80.18,80.5,80.13,10000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2463,"change":1733,"percent_change":574,"volume":1743,"transactions":9,"vwap":2463},"2025-05-16",79.67,79.98,79.66,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2468,"change":1456,"percent_change":1967,"volume":877,"transactions":9,"vwap":2468},"2025-05-15",79.42,79.75,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":1688,"percent_change":673,"volume":1122,"transactions":9,"vwap":2473},"2025-05-14",79.72,79.050003,79.13,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":1056,"percent_change":71,"volume":1013,"transactions":9,"vwap":2478},"2025-05-13",79.17,79.53,79.48,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":1821,"percent_change":967,"volume":803,"transactions":9,"vwap":2482},"2025-05-12",79.2,79.22,78.96,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":643,"percent_change":1219,"volume":2489,"transactions":9,"vwap":2488},"2025-05-09",79.089996,78.62,78.71,47700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1397,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-08",78.8,78.94,78.18,78.35,-0.41,28800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1641,"percent_change":1151,"volume":810,"transactions":9,"vwap":2503},"2025-05-07",78.73,78.91,78.51,78.67,{"date":2505,"open":2506,"high":2493,"low":2506,"close":2507,"change":342,"percent_change":2508,"volume":1161,"transactions":9,"vwap":2507},"2025-05-06",78.38,78.74,0.03,{"date":2510,"open":2500,"high":2511,"low":2512,"close":2513,"change":1895,"percent_change":1980,"volume":2514,"transactions":9,"vwap":2513},"2025-05-05",78.88,78.7,78.72,21300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1547,"percent_change":1271,"volume":933,"transactions":9,"vwap":2520},"2025-05-02",78.44,78.76,78.43,78.53,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2007,"volume":1156,"transactions":9,"vwap":2526},"2025-05-01",77.54,77.87,77.22,77.42,-0.43,{"date":2529,"open":176,"high":2530,"low":176,"close":2531,"change":1641,"percent_change":1151,"volume":2020,"transactions":9,"vwap":2531},"2025-04-30",77.91,77.85,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":165,"percent_change":1137,"volume":898,"transactions":9,"vwap":2536},"2025-04-29",77.79,78.029999,77.92,{"date":180,"open":2538,"high":2539,"low":2540,"close":2541,"change":1821,"percent_change":1752,"volume":2542,"transactions":9,"vwap":2541},77.29,77.86,77.11,77.8,10600]