[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFC":3,"homepage-market-summary":30,"stock-historical-TMFC":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFC","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},"Motley Fool 100 Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1264,0.102581,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},81.13,81.52,81.84,80.93,81.89,-0.76,-0.93,38578.559324,82.17,63.76,98215.87097569444,94.4,2185,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},55.13,106282,38792799.485875,44.41,"2025-04-28",[185,188,196,206,216,227,238,248,259,268,279,290,300,311,320,330,341,352,363,372,382,393,403,413,421,430,440,450,457,468,478,487,497,506,514,525,534,543,552,561,571,581,590,599,606,615,623,632,641,650,661,672,683,692,701,711,722,733,741,751,760,769,780,788,797,805,813,821,827,834,842,849,857,864,872,878,886,895,902,910,918,925,931,939,946,953,961,968,974,981,989,996,1002,1009,1014,1020,1025,1031,1037,1043,1048,1053,1060,1067,1074,1078,1086,1092,1099,1108,1117,1123,1128,1137,1145,1152,1161,1168,1175,1182,1188,1194,1202,1210,1217,1223,1230,1238,1247,1252,1259,1267,1275,1282,1288,1297,1306,1313,1321,1328,1336,1341,1350,1358,1365,1372,1378,1384,1390,1397,1403,1411,1419,1427,1434,1440,1446,1453,1461,1467,1473,1479,1483,1490,1496,1504,1512,1520,1527,1535,1542,1548,1555,1561,1569,1576,1583,1590,1597,1603,1610,1618,1627,1633,1638,1644,1651,1657,1663,1667,1673,1680,1685,1692,1698,1704,1712,1718,1724,1730,1738,1743,1748,1755,1761,1767,1774,1779,1787,1792,1798,1803,1807,1814,1820,1828,1835,1839,1844,1852,1857,1863,1871,1877,1883,1888,1893,1898,1904,1910,1916,1921,1927,1933,1938,1941,1946,1953,1957,1964,1972,1978,1985,1989,1991,1997,2003,2010,2017,2024,2031,2034,2039,2045,2050,2056,2058,2064,2069,2074,2079,2084,2089,2095,2099,2105,2109,2115,2121,2126,2134,2140,2145,2151,2156,2162,2166,2173,2179,2185,2191,2198,2203,2209,2216,2222,2231,2237,2243,2249,2256,2261,2268,2273,2280,2287,2293,2300,2306,2314,2318,2322,2327,2332,2335,2341,2346,2351,2358,2364,2371,2378,2383,2390,2397,2403,2410,2416,2423,2429,2435,2443,2449,2456,2462,2468,2473,2479,2486,2493,2500,2507,2515,2522,2527,2533,2538,2544,2551,2556,2563,2569,2577,2584,2591,2599,2606,2612,2619,2625,2631,2635,2641,2648,2655,2661,2668,2674,2681,2689,2696,2703,2710,2715,2721],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},689,81.4028,{"date":189,"open":190,"high":21,"low":191,"close":21,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",81.54,81.31,-0.02,48411.428882,710,81.6066,{"date":197,"open":198,"high":25,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",81.8,81.75,81.91,0.49,0.6,71175.541136,1026,81.9955,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",80.73,81.629,81.42,0.58,0.72,42312.201025,877,81.2714,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",81.06,81.25,80.6772,80.84,0.707,0.88,62217.694958,957,81.0115,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",80.37,80.4001,79.685,80.133,0.053,0.07,85151.083061,795,79.9093,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",80.19,80.76,80.08,0.09,0.11,64168.310556,797,80.5288,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",80.32,80.43,79.88,79.99,-0.28,-0.35,50914.84173,618,80.0503,{"date":260,"open":261,"high":20,"low":262,"close":263,"change":264,"percent_change":96,"volume":265,"transactions":266,"vwap":267},"2026-09-28",80.57,80.14,80.27,-0.6,34598.039432,695,80.3799,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",80.64,80.905,80.3099,80.87,0.4,0.5,35931.766892,627,80.7054,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",79.97,80.51,79.85,80.47,0.13,0.16,38496.334237,623,80.2345,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",81.05,80.25,80.34,-0.6899,-0.85,36475.511729,736,80.4585,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",81.14,81.4,80.89,81.0299,-0.0878,-0.11,58559.453619,703,81.023,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":122,"volume":317,"transactions":318,"vwap":319},"2026-09-21",79.91,81.23,81.1177,1.6777,67175.710944,978,80.7026,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",79.595,79.17,79.44,0.02,0.03,50712.450033,684,79.3527,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",79.39,79.53,79.09,79.42,0.91,1.16,42354.848309,777,79.3575,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",78.93,79.23,78.03,78.51,-0.14,-0.18,57015.66542,794,78.8335,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",78.9,79.38,78.5501,78.65,-0.44,-0.56,45452.409335,758,78.7026,{"date":364,"open":365,"high":366,"low":367,"close":334,"change":368,"percent_change":307,"volume":369,"transactions":370,"vwap":371},"2026-09-14",78.83,79.4165,78.6379,-0.09,47786.303835,775,79.1387,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",79.01,79.4,79.18,0.7201,0.92,38912.21232,548,79.2699,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",78.29,78.6349,78.2604,78.4599,-0.2701,-0.34,38802.211405,651,78.4344,{"date":394,"open":395,"high":354,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",78.81,78.6,78.73,-0.315,-0.4,40648.13095,1531,78.7842,{"date":404,"open":405,"high":355,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",79.3,79,79.045,-0.425,-0.53,43769.196787,863,79.1743,{"date":414,"open":253,"high":415,"low":416,"close":417,"change":409,"percent_change":418,"volume":419,"transactions":339,"vwap":420},"2026-09-04",80.065,79.3327,79.47,-0.66,109338.577246,79.542,{"date":422,"open":375,"high":423,"low":375,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",80.18,80,0.99,1.25,50317.497784,659,79.9127,{"date":431,"open":432,"high":433,"low":434,"close":374,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",78.79,79.195,78.7,0.23,0.29,83946.791295,865,79.0279,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":418,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",78.62,79.12,78.56,78.78,-0.83,53439.476028,884,78.8355,{"date":451,"open":452,"high":452,"low":433,"close":324,"change":453,"percent_change":254,"volume":454,"transactions":455,"vwap":456},"2026-08-31",79.57,-0.22,64638.846099,931,79.3665,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",79.8,80.36,79.59,79.66,-0.1,-0.13,59837.664651,958,79.8597,{"date":469,"open":470,"high":471,"low":406,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",79.15,79.82,79.76,1.15,1.46,58364.558321,834,79.5677,{"date":479,"open":480,"high":445,"low":481,"close":482,"change":483,"percent_change":368,"volume":484,"transactions":485,"vwap":486},"2026-08-26",78.5,78.38,78.61,-0.07,70909.640983,733,78.6597,{"date":488,"open":489,"high":365,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",78.74,78.4,78.68,0.2819,0.36,65202.208564,769,78.6059,{"date":498,"open":384,"high":499,"low":500,"close":501,"change":502,"percent_change":-6,"volume":503,"transactions":504,"vwap":505},"2026-08-24",78.6127,78.19,78.3981,-0.0019,74932.253102,988,78.4435,{"date":507,"open":508,"high":509,"low":510,"close":490,"change":435,"percent_change":436,"volume":511,"transactions":512,"vwap":513},"2026-08-21",78.59,78.605,78.14,59443.643975,926,78.3642,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",78.63,78.7326,78.09,78.17,-0.88,-1.11,93942.160059,896,78.4812,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":483,"percent_change":368,"volume":531,"transactions":532,"vwap":533},"2026-08-19",79.21,79.41,78.885,79.05,69872.659363,923,79.1572,{"date":535,"open":536,"high":537,"low":374,"close":443,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",79.08,79.28,-0.45,-0.57,34268.414004,788,79.1376,{"date":544,"open":545,"high":546,"low":547,"close":452,"change":548,"percent_change":22,"volume":549,"transactions":550,"vwap":551},"2026-08-17",80.17,80.24,79.51,-0.61,62261.912856,928,79.7482,{"date":553,"open":554,"high":554,"low":555,"close":423,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",80.62,80.0779,-0.26,-0.32,92435.191984,1148,80.243,{"date":562,"open":423,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",80.58,79.93,80.44,0.65,0.81,261386.358438,944,80.4376,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":53,"volume":578,"transactions":579,"vwap":580},"2026-08-12",80.01,80.228,79.72,79.79,0.08,176997.719863,1080,79.847,{"date":582,"open":563,"high":563,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",79.64,79.71,-0.545,-0.68,108604.497043,1122,80.0328,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":307,"volume":597,"transactions":466,"vwap":598},"2026-08-10",80.2,80.488,80.125,80.255,-0.085,65365.979392,80.2652,{"date":600,"open":546,"high":282,"low":601,"close":294,"change":602,"percent_change":202,"volume":603,"transactions":604,"vwap":605},"2026-08-07",80.06,0.48,76979.422774,913,80.2934,{"date":607,"open":281,"high":608,"low":609,"close":610,"change":611,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",80.07,79.62,79.86,0.01,153069.888025,990,79.8363,{"date":616,"open":617,"high":618,"low":619,"close":283,"change":389,"percent_change":158,"volume":620,"transactions":621,"vwap":622},"2026-08-05",80.65,80.77,79.7201,204052.749492,1195,80.0301,{"date":624,"open":354,"high":625,"low":626,"close":240,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",80.4,78.8915,1.42,1.8,103775.637202,1164,79.889,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":628,"volume":638,"transactions":639,"vwap":640},"2026-08-03",77.76,78.97,78.77,1.39,104881.593889,1234,78.7323,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":336,"percent_change":647,"volume":648,"transactions":225,"vwap":649},"2026-07-31",76.9,77.5772,76.4245,77.38,1.19,66583.976872,76.993,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",75.74,76.57,75.73,76.47,1.5,2,76946.254302,940,76.1417,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",75.71,76.26,74.9,74.97,-0.91,-1.2,91571.081573,961,75.3962,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",75.54,76.0983,75.22,75.88,0.39,0.52,70049.190916,887,75.7378,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":577,"volume":690,"transactions":523,"vwap":691},"2026-07-27",76.06,76.72,75.23,75.49,0.06,91851.473787,75.5728,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":243,"percent_change":168,"volume":698,"transactions":699,"vwap":700},"2026-07-24",75.61,76.03,74.8334,75.43,90224.334685,1106,75.5476,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",75.91,74.99,75.34,-1.67,-2.17,79524.390455,1082,75.4576,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",77.02,77.32,76.89,77.01,-0.21,-0.27,60997.334823,812,77.1187,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",77.14,77.3,76.93,77.22,0.35,0.46,69777.536327,832,77.2297,{"date":734,"open":724,"high":735,"low":736,"close":737,"change":325,"percent_change":326,"volume":738,"transactions":739,"vwap":740},"2026-07-20",77.58,76.85,76.87,93133.245284,1271,77.1768,{"date":742,"open":743,"high":744,"low":745,"close":736,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",76.67,77.17,76.43,-0.99,-1.27,75718.643653,893,76.8632,{"date":752,"open":490,"high":753,"low":754,"close":755,"change":756,"percent_change":520,"volume":757,"transactions":758,"vwap":759},"2026-07-16",78.49,77.5,77.84,-0.69,66728.876663,910,78.0153,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":151,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",78.22,78.53,78.08,0.94,98504.140324,1041,78.2697,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",77.64,77.87,77.18,77.8,0.63,0.82,85718.766292,891,77.6673,{"date":781,"open":754,"high":782,"low":783,"close":744,"change":264,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",78,77.08,-0.77,76084.991568,1011,77.3589,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",77.54,77.79,77.010002,77.77,0.32,0.41,45500,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-07-09",76.64,77.45,76.46,0.667,0.87,52600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":464,"volume":812,"transactions":9,"vwap":810},"2026-07-08",76.42,76.86,76.040001,76.783,-0.097,70600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":158,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-07",77.089996,77.53,76.7,76.88,-0.54,66800,{"date":822,"open":823,"high":824,"low":823,"close":725,"change":567,"percent_change":825,"volume":826,"transactions":9,"vwap":725},"2026-07-06",76.63,77.423,1.06,89700,{"date":828,"open":799,"high":829,"low":830,"close":831,"change":244,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-02",77.026001,76.099998,76.49,0.14,72500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":436,"volume":841,"transactions":9,"vwap":839},"2026-07-01",76.34,76.78,75.94,76.38,0.22,127100,{"date":843,"open":844,"high":839,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",75.57,76.16,0.7,0.93,71100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":657,"volume":856,"transactions":9,"vwap":854},"2026-06-29",74.7,75.56,74.66,75.46,1.48,56900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":689,"percent_change":577,"volume":863,"transactions":9,"vwap":862},"2026-06-26",73.6,74.53,73.39,73.98,60600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":520,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-25",75.050003,75.27,73.8,73.92,-1.18,82700,{"date":873,"open":874,"high":875,"low":853,"close":876,"change":483,"percent_change":368,"volume":877,"transactions":9,"vwap":876},"2026-06-24",74.98,75.739,74.8,54500,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",74.68,75.5,74.87,-0.94,-1.24,63600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",76.27,76.688,75.66,75.81,-0.64,-0.84,55300,{"date":896,"open":897,"high":898,"low":899,"close":897,"change":765,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-06-18",76.45,76.61,75.952,1.24,78500,{"date":903,"open":817,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",76.75,75.39,75.51,-1.08,-1.41,132600,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",76.96,77.135,76.59,-0.62,-0.8,38200,{"date":919,"open":817,"high":920,"low":817,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",77.444,77.21,1.64,2.17,76800,{"date":926,"open":906,"high":927,"low":928,"close":844,"change":728,"percent_change":929,"volume":930,"transactions":9,"vwap":844},"2026-06-12",75.79,74.831,0.47,73200,{"date":932,"open":933,"high":934,"low":935,"close":676,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":676},"2026-06-11",74.23,75.405,73.82,1.29,1.74,84500,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":163,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-10",74.61,75.24,73.93,-1.78,101500,{"date":947,"open":948,"high":949,"low":950,"close":867,"change":951,"percent_change":22,"volume":952,"transactions":9,"vwap":867},"2026-06-09",76.17,76.5,73.71,-0.58,92100,{"date":954,"open":839,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-08",76.756,75.8,75.85,0.21,0.28,93000,{"date":962,"open":963,"high":964,"low":881,"close":965,"change":966,"percent_change":82,"volume":967,"transactions":9,"vwap":965},"2026-06-05",77.41,77.46,75.64,-2.29,88400,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":53,"percent_change":285,"volume":973,"transactions":9,"vwap":972},"2026-06-04",77.16,78.07,77.93,43800,{"date":975,"open":976,"high":482,"low":977,"close":978,"change":979,"percent_change":296,"volume":980,"transactions":9,"vwap":978},"2026-06-03",78.44,77.65,77.83,-0.67,71500,{"date":982,"open":983,"high":984,"low":985,"close":480,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":480},"2026-06-02",78.39,78.92,78.232,-0.2,-0.25,478500,{"date":990,"open":991,"high":992,"low":993,"close":434,"change":168,"percent_change":994,"volume":995,"transactions":9,"vwap":434},"2026-06-01",78.36,78.955,78.322,0.15,111000,{"date":997,"open":998,"high":489,"low":384,"close":999,"change":1000,"percent_change":840,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",78.45,78.58,0.17,49100,{"date":1003,"open":634,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":566,"volume":1008,"transactions":9,"vwap":1006},"2026-05-28",78.482,77.75,78.41,0.51,50300,{"date":1010,"open":774,"high":782,"low":1011,"close":1012,"change":1013,"percent_change":1013,"volume":804,"transactions":9,"vwap":1012},"2026-05-27",77.6,77.9,0,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1012,"change":274,"percent_change":679,"volume":1019,"transactions":9,"vwap":1012},"2026-05-26",77.96,78.088997,77.619,105600,{"date":1021,"open":1022,"high":782,"low":1023,"close":754,"change":53,"percent_change":285,"volume":1024,"transactions":9,"vwap":754},"2026-05-22",77.82,77.457,67100,{"date":1026,"open":744,"high":1027,"low":1028,"close":1029,"change":347,"percent_change":348,"volume":1030,"transactions":9,"vwap":1029},"2026-05-21",77.66,76.855,77.4,51100,{"date":1032,"open":686,"high":1033,"low":686,"close":790,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":790},"2026-05-20",77.59,0.9,1.17,50900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":799,"change":418,"percent_change":296,"volume":1042,"transactions":9,"vwap":799},"2026-05-19",76.99,77.035004,76.41,60500,{"date":1044,"open":1045,"high":1033,"low":1046,"close":725,"change":168,"percent_change":286,"volume":1047,"transactions":9,"vwap":725},"2026-05-18",77.19,76.77,48500,{"date":1049,"open":963,"high":1050,"low":726,"close":773,"change":1051,"percent_change":870,"volume":1052,"transactions":9,"vwap":773},"2026-05-15",77.675,-0.92,54000,{"date":1054,"open":1055,"high":1056,"low":773,"close":1057,"change":1058,"percent_change":378,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",77.37,78.195,78.099998,0.71,67000,{"date":1061,"open":818,"high":1062,"low":1063,"close":1064,"change":1007,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-13",77.575,76.484,77.39,0.66,84400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":818,"change":1072,"percent_change":1073,"volume":894,"transactions":9,"vwap":818},"2026-05-12",76.58,76.922,76.2,-0.12,-0.16,{"date":1075,"open":837,"high":646,"low":837,"close":1076,"change":483,"percent_change":368,"volume":1077,"transactions":9,"vwap":1076},"2026-05-11",77,105100,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-08",76.55,77.11,77.07,0.725,0.95,46100,{"date":1087,"open":817,"high":818,"low":1088,"close":1089,"change":1090,"percent_change":286,"volume":1091,"transactions":9,"vwap":1089},"2026-05-07",76.21,76.345,0.125,77600,{"date":1093,"open":881,"high":1094,"low":688,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-06",76.3,76.22,1.311,1.75,83000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",74.88,75.099998,74.76,74.909,0.459,0.62,123400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-04",74.71,74.85,74.11,74.45,-0.31,-0.41,81800,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1103,"change":117,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1103},"2026-05-01",74.63,75.155,0.42,173700,{"date":1124,"open":1113,"high":1125,"low":861,"close":1113,"change":678,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1113},"2026-04-30",74.58,0.53,57800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-29",73.81,74.080002,73.545,74.059998,0.25,0.34,86500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1130,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1130},"2026-04-28",73.74,73.945,73.51,-0.48,-0.65,69200,{"date":1146,"open":943,"high":1147,"low":1148,"close":1149,"change":832,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-27",74.32,73.9,74.29,0.19,44800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-24",73.57,74.18,73.41,74.15,1.14,1.56,75200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":979,"percent_change":667,"volume":1167,"transactions":9,"vwap":1166},"2026-04-23",73.26,73.56,72.403,73.010002,97600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":765,"percent_change":936,"volume":1174,"transactions":9,"vwap":1173},"2026-04-22",73.19,73.681,73.12,73.68,72800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":538,"percent_change":548,"volume":1181,"transactions":9,"vwap":1180},"2026-04-21",73.42,73.496,72.56,72.74,89200,{"date":1183,"open":1184,"high":861,"low":1185,"close":1170,"change":1186,"percent_change":1114,"volume":1187,"transactions":9,"vwap":1170},"2026-04-20",73.14,72.8,-0.23,87600,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1177,"change":1192,"percent_change":337,"volume":1193,"transactions":9,"vwap":1177},"2026-04-17",73,73.589,0.84,104800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1126,"volume":1201,"transactions":9,"vwap":1199},"2026-04-16",72.47,72.72,72.11,72.58,0.38,74300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1084,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-15",71.5,72.25,71.15,72.2,1.33,73000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":825,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-14",70.455,71.25,70.42,1.51,77200,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":803,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-13",69.029999,70.19,1.26,64400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":611,"percent_change":611,"volume":1229,"transactions":9,"vwap":1228},"2026-04-10",69.46,69.579,69.19,69.32,100200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":929,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-09",68.77,69.35,68.59,69.31,0.68,78600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-08",69.13,69.175,68.515,68.84,1.72,2.56,169300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":832,"percent_change":958,"volume":1107,"transactions":9,"vwap":1250},"2026-04-07",66.71,67.12,66.115,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":794,"percent_change":602,"volume":1258,"transactions":9,"vwap":1257},"2026-04-06",66.78,67.11,66.655,66.98,116300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1000,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-02",65.4,66.73,65.3,66.66,0.26,109800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":679,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-01",66.46,66.85,66.145,66.49,0.79,104300,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":127,"volume":1281,"transactions":9,"vwap":1279},"2026-03-31",64.65,66.065002,65.97,1.9,98900,{"date":1283,"open":1284,"high":1285,"low":26,"close":1286,"change":234,"percent_change":244,"volume":1287,"transactions":9,"vwap":1286},"2026-03-30",64.49,64.67,64.07,155200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-27",65.019997,65.121,63.93,64,-1.47,-2.25,173600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-26",66.25,66.575,65.466,65.47,-1.32,-1.98,106500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":566,"volume":909,"transactions":9,"vwap":1311},"2026-03-25",67.019997,67.26,66.61,66.79,0.43,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":979,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-24",66.59,66.91,66.355,66.36,-1,178800,{"date":1322,"open":1323,"high":1324,"low":1316,"close":1325,"change":567,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-23",67.050003,67.705,67.029999,1.22,81700,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-20",67.099998,65.89,66.22,-0.89,-1.33,245600,{"date":1337,"open":1338,"high":1339,"low":1249,"close":1255,"change":556,"percent_change":112,"volume":1340,"transactions":9,"vwap":1255},"2026-03-19",66.9,67.405,127700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-18",68.11,68.315,67.36,67.37,-1.03,-1.51,65700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":436,"volume":1357,"transactions":9,"vwap":1355},"2026-03-17",68.56,68.83,68.35,68.4,0.2,64600,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":425,"volume":1364,"transactions":9,"vwap":1362},"2026-03-16",68.010002,68.53,68.2,0.67,65200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":915,"percent_change":667,"volume":1371,"transactions":9,"vwap":1370},"2026-03-13",68.25,68.62,67.44,67.53,102200,{"date":1373,"open":1234,"high":1374,"low":1343,"close":1375,"change":746,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-12",68.73,68.15,-1.43,90200,{"date":1379,"open":1380,"high":1381,"low":1353,"close":1382,"change":1383,"percent_change":453,"volume":1052,"transactions":9,"vwap":1382},"2026-03-11",69.28,69.6,69.14,-0.15,{"date":1385,"open":1386,"high":1387,"low":1219,"close":1388,"change":146,"percent_change":718,"volume":1389,"transactions":9,"vwap":1388},"2026-03-10",69.47,69.83,69.29,91700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1236,"percent_change":425,"volume":1396,"transactions":9,"vwap":1395},"2026-03-09",68,69.59,67.862,69.48,165400,{"date":1398,"open":1399,"high":1400,"low":1368,"close":1401,"change":1051,"percent_change":1303,"volume":1402,"transactions":9,"vwap":1401},"2026-03-06",68.74,69.224,68.8,114500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-05",69.52,70,69.080002,69.72,-0.01,81900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1065,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-04",69.16,69.93,69.065002,69.73,0.96,104500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":158,"volume":1426,"transactions":9,"vwap":1424},"2026-03-03",68.16,69.33,67.84,69.07,-0.29,184100,{"date":1428,"open":1429,"high":1381,"low":1430,"close":1431,"change":173,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-02",68.49,68.47,69.36,-0.04,150400,{"date":1435,"open":1436,"high":1437,"low":1243,"close":1438,"change":986,"percent_change":1425,"volume":1439,"transactions":9,"vwap":1438},"2026-02-27",68.96,69.433,69.39,63700,{"date":1441,"open":1442,"high":1443,"low":1382,"close":1393,"change":1444,"percent_change":819,"volume":1445,"transactions":9,"vwap":1393},"2026-02-26",69.89,69.95,-0.38,57700,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":223,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-25",69.4,69.992,69.97,1.27,80500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":151,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-24",68.42,69.139,68.28,69.089996,1.07,124400,{"date":1462,"open":1227,"high":1463,"low":1362,"close":1464,"change":907,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-23",69.27,68.36,-1.56,110300,{"date":1468,"open":1401,"high":1469,"low":1470,"close":1471,"change":275,"percent_change":151,"volume":1472,"transactions":9,"vwap":1471},"2026-02-20",69.61,68.66,69.44,118100,{"date":1474,"open":1475,"high":1476,"low":1374,"close":1477,"change":1425,"percent_change":158,"volume":1478,"transactions":9,"vwap":1477},"2026-02-19",69,69.23,68.94,86300,{"date":1480,"open":1475,"high":1481,"low":1243,"close":1476,"change":493,"percent_change":679,"volume":1482,"transactions":9,"vwap":1476},"2026-02-18",69.655,70000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":53,"percent_change":994,"volume":1489,"transactions":9,"vwap":1488},"2026-02-17",68.43,69.105,68.105,68.87,108700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1232,"change":1409,"percent_change":1409,"volume":1495,"transactions":9,"vwap":1232},"2026-02-13",68.89,69.24,68.525,83900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1389,"transactions":9,"vwap":1501},"2026-02-12",70.21,70.36,68.737,68.78,-1.275,-1.82,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":556,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-11",70.64,70.73,69.76,70.055,-0.37,102800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":254,"volume":1519,"transactions":9,"vwap":1517},"2026-02-10",70.59,70.91,70.291,70.315,-0.195,60700,{"date":1521,"open":1450,"high":1522,"low":1523,"close":1524,"change":274,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-09",70.68,69.71,70.51,0.57,112600,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-06",68.99,70.155,70.11,1.37,1.99,115900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1399,"change":667,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1399},"2026-02-05",69.099998,69.535,68.58,-1.31,149400,{"date":1543,"open":1544,"high":1544,"low":1476,"close":1545,"change":1546,"percent_change":1319,"volume":1547,"transactions":9,"vwap":1545},"2026-02-04",70.26,69.65,-0.7,152800,{"date":1549,"open":1550,"high":1550,"low":1387,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-03",71.49,70.35,-1.07,-1.5,365000,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":73,"percent_change":729,"volume":1560,"transactions":9,"vwap":1559},"2026-02-02",70.79,71.628,71.42,140700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":264,"volume":1568,"transactions":9,"vwap":1566},"2026-01-30",71.17,71.555,70.76,71.089996,-0.43,110900,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1510,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-29",71.97,70.525,71.52,-0.51,119000,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1186,"volume":1582,"transactions":9,"vwap":1580},"2026-01-28",72.33,71.79,71.89,-0.165,79500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":728,"percent_change":201,"volume":1589,"transactions":9,"vwap":1588},"2026-01-27",72.019997,72.164,71.921,72.055,75800,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1106,"volume":1596,"transactions":9,"vwap":1594},"2026-01-26",71.3,71.88,71.705,0.445,86000,{"date":1598,"open":1599,"high":1573,"low":1600,"close":1601,"change":840,"percent_change":117,"volume":1602,"transactions":9,"vwap":1601},"2026-01-23",71.059998,70.97,71.26,101000,{"date":1604,"open":1566,"high":1605,"low":1557,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-22",71.22,71.040001,0.54,0.77,121900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":211,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-21",70.040001,70.9,69.745,70.5,0.83,125600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-20",70.31,70.66,69.806,69.92,-1.58,-2.21,157200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1204,"change":368,"percent_change":464,"volume":1632,"transactions":9,"vwap":1204},"2026-01-16",71.75,71.805,71.404,61200,{"date":1634,"open":1571,"high":1635,"low":1204,"close":1636,"change":243,"percent_change":285,"volume":1637,"transactions":9,"vwap":1636},"2026-01-15",72.029999,71.59,115800,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1204,"change":1642,"percent_change":1319,"volume":1643,"transactions":9,"vwap":1204},"2026-01-14",71.93,71,-0.72,174700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":557,"percent_change":358,"volume":1650,"transactions":9,"vwap":1649},"2026-01-13",72.63,72.83,71.987,72.22,151400,{"date":1652,"open":1653,"high":1180,"low":1653,"close":1654,"change":1655,"percent_change":689,"volume":1656,"transactions":9,"vwap":1654},"2026-01-12",71.99,72.54,0.04,336500,{"date":1658,"open":1659,"high":1199,"low":1660,"close":1661,"change":678,"percent_change":1607,"volume":1662,"transactions":9,"vwap":1661},"2026-01-09",72.23,71.937,72.5,94100,{"date":1664,"open":1205,"high":1205,"low":1665,"close":1198,"change":718,"percent_change":1510,"volume":1666,"transactions":9,"vwap":1198},"2026-01-08",71.86,108600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1669,"change":611,"percent_change":611,"volume":1672,"transactions":9,"vwap":1669},"2026-01-07",72.38,72.84,72.36,117500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1135,"percent_change":929,"volume":1679,"transactions":9,"vwap":1678},"2026-01-06",72.14,72.41,71.964,72.37,134700,{"date":1681,"open":1629,"high":1682,"low":1629,"close":1635,"change":1525,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1635},"2026-01-05",72.325,0.8,117800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1114,"percent_change":1567,"volume":1691,"transactions":9,"vwap":1690},"2026-01-02",72.19,72.42,71.12,71.46,132700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1574,"percent_change":1697,"volume":1495,"transactions":9,"vwap":1696},"2025-12-31",72.28,72.355,71.77,-0.71,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1694,"change":1703,"percent_change":347,"volume":1222,"transactions":9,"vwap":1694},"2025-12-30",72.39,72.464,72.228,-0.101,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1510,"volume":1711,"transactions":9,"vwap":1709},"2025-12-29",72.3,72.498,72.168,72.381,-0.269,90800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":611,"percent_change":611,"volume":924,"transactions":9,"vwap":1717},"2025-12-26",72.61,72.835,72.596,72.65,{"date":1719,"open":1676,"high":1720,"low":1721,"close":1722,"change":1150,"percent_change":1265,"volume":1723,"transactions":9,"vwap":1722},"2025-12-24",72.69,72.375,72.64,48600,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":202,"volume":1729,"transactions":9,"vwap":1727},"2025-12-23",71.87,72.45,0.433,107800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":201,"volume":1737,"transactions":9,"vwap":1735},"2025-12-22",72,72.050003,71.81,72.016998,0.352,64900,{"date":1739,"open":1689,"high":1740,"low":1689,"close":1740,"change":1083,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-19",71.665,1.02,95900,{"date":1744,"open":1606,"high":1745,"low":1565,"close":1746,"change":1525,"percent_change":567,"volume":1747,"transactions":9,"vwap":1746},"2025-12-18",71.385,70.94,705700,{"date":1749,"open":1750,"high":1751,"low":1551,"close":1752,"change":1051,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-17",71.36,71.4,70.37,-1.29,94600,{"date":1756,"open":1599,"high":1757,"low":1758,"close":1759,"change":326,"percent_change":1655,"volume":1760,"transactions":9,"vwap":1759},"2025-12-16",71.422,70.83,71.29,62900,{"date":1762,"open":1593,"high":1593,"low":1763,"close":1601,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1601},"2025-12-15",71.16,-0.36,-0.5,82300,{"date":1768,"open":1769,"high":1700,"low":1770,"close":1771,"change":916,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-12",72.255,71.33,71.62,-1.1,82000,{"date":1775,"open":1776,"high":1688,"low":1777,"close":1688,"change":73,"percent_change":729,"volume":1778,"transactions":9,"vwap":1688},"2025-12-11",71.96,71.56,100800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":192,"volume":1786,"transactions":9,"vwap":1784},"2025-12-10",72.059998,72.29,71.741,72.089996,-0.015,113700,{"date":1788,"open":1635,"high":1706,"low":1585,"close":1789,"change":1790,"percent_change":463,"volume":1791,"transactions":9,"vwap":1789},"2025-12-09",72.105,-0.075,78800,{"date":1793,"open":1794,"high":1795,"low":1640,"close":1796,"change":1186,"percent_change":557,"volume":1797,"transactions":9,"vwap":1796},"2025-12-08",72.49,72.55,72.18,75600,{"date":1799,"open":1694,"high":1800,"low":1801,"close":1676,"change":958,"percent_change":436,"volume":1802,"transactions":9,"vwap":1676},"2025-12-05",72.673,72.26,56500,{"date":1804,"open":1671,"high":1671,"low":1805,"close":1207,"change":1090,"percent_change":1000,"volume":1806,"transactions":9,"vwap":1207},"2025-12-04",71.83,103000,{"date":1808,"open":1805,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":326,"volume":1813,"transactions":9,"vwap":1811},"2025-12-03",72.235,71.71,72.074997,0.025,127300,{"date":1815,"open":1665,"high":1816,"low":1817,"close":1733,"change":1818,"percent_change":1200,"volume":1819,"transactions":9,"vwap":1733},"2025-12-02",72.34,71.8,0.275,77800,{"date":1821,"open":1822,"high":1653,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-01",71.48,71.405,71.775,-0.175,-0.24,102600,{"date":1829,"open":1830,"high":1776,"low":1831,"close":1832,"change":729,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-28",71.74,71.66,71.95,0.64,40700,{"date":1836,"open":1559,"high":1830,"low":1605,"close":1550,"change":1312,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1550},"2025-11-26",0.61,94800,{"date":1840,"open":1752,"high":1841,"low":1842,"close":1599,"change":136,"percent_change":1192,"volume":1843,"transactions":9,"vwap":1599},"2025-11-25",71.171,69.925,81100,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-24",69.62,70.61,70.47,1.28,1.85,101600,{"date":1853,"open":1475,"high":1854,"low":1855,"close":1227,"change":493,"percent_change":679,"volume":1856,"transactions":9,"vwap":1227},"2025-11-21",69.874,68.439,96000,{"date":1858,"open":1206,"high":1859,"low":1399,"close":1353,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1353},"2025-11-20",71.458,-1.02,-1.46,187300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1312,"volume":1870,"transactions":9,"vwap":1868},"2025-11-19",69.57,70.41,69.364,69.85,0.3,78400,{"date":1872,"open":1443,"high":1873,"low":1424,"close":1874,"change":916,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-18",70.16,69.55,-1.14,171600,{"date":1878,"open":1879,"high":1880,"low":1443,"close":1551,"change":359,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1551},"2025-11-17",70.78,71.215,-0.79,102700,{"date":1884,"open":1885,"high":1770,"low":1886,"close":1515,"change":307,"percent_change":1383,"volume":1887,"transactions":9,"vwap":1515},"2025-11-14",70.059998,69.9,121100,{"date":1889,"open":1653,"high":1653,"low":1890,"close":1891,"change":1540,"percent_change":1892,"volume":1116,"transactions":9,"vwap":1891},"2025-11-13",70.84,71.019997,-1.81,{"date":1894,"open":1794,"high":1895,"low":1896,"close":1578,"change":1013,"percent_change":1013,"volume":1897,"transactions":9,"vwap":1578},"2025-11-12",72.589,72.058998,96900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1578,"change":1409,"percent_change":1409,"volume":1903,"transactions":9,"vwap":1578},"2025-11-11",72.15,72.46,71.92,108800,{"date":1905,"open":1640,"high":1906,"low":1907,"close":1816,"change":1451,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1816},"2025-11-10",72.44,71.73,1.79,128500,{"date":1911,"open":1912,"high":1566,"low":1913,"close":1914,"change":1915,"percent_change":307,"volume":1472,"transactions":9,"vwap":1914},"2025-11-07",70.65,69.995,71.07,-0.08,{"date":1917,"open":1675,"high":1675,"low":1918,"close":1206,"change":1051,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1206},"2025-11-06",70.96,-1.28,90400,{"date":1922,"open":1923,"high":1901,"low":1924,"close":1925,"change":53,"percent_change":832,"volume":1926,"transactions":9,"vwap":1925},"2025-11-05",71.84,71.707,72.07,103200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1571,"change":667,"percent_change":60,"volume":1932,"transactions":9,"vwap":1571},"2025-11-04",71.94,72.53,71.914,156300,{"date":1934,"open":1170,"high":1935,"low":1936,"close":1937,"change":1134,"percent_change":1135,"volume":1729,"transactions":9,"vwap":1937},"2025-11-03",73.2,72.634,72.88,{"date":1939,"open":1170,"high":1170,"low":1578,"close":1646,"change":959,"percent_change":678,"volume":1940,"transactions":9,"vwap":1646},"2025-10-31",124800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":1860,"percent_change":46,"volume":1903,"transactions":9,"vwap":1945},"2025-10-30",72.81,73.019997,72.35,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1134,"percent_change":1135,"volume":1952,"transactions":9,"vwap":1951},"2025-10-29",73.44,73.49,72.77,73.37,170500,{"date":1954,"open":1190,"high":1955,"low":1647,"close":1172,"change":1200,"percent_change":679,"volume":1956,"transactions":9,"vwap":1172},"2025-10-28",73.353,175800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1180,"change":1459,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1180},"2025-10-27",72.51,72.755,72.286,1.49,117900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1417,"volume":1971,"transactions":9,"vwap":1969},"2025-10-24",71.55,71.85,71.44,71.67,0.685,106100,{"date":1973,"open":1974,"high":1566,"low":1974,"close":1975,"change":1976,"percent_change":202,"volume":1977,"transactions":9,"vwap":1975},"2025-10-23",70.54,70.985,0.425,57300,{"date":1979,"open":1763,"high":1763,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-22",70.010002,70.56,-0.52,-0.73,82900,{"date":1986,"open":1891,"high":1605,"low":1600,"close":1987,"change":1655,"percent_change":689,"volume":1988,"transactions":9,"vwap":1987},"2025-10-21",71.080002,210200,{"date":1990,"open":1912,"high":1563,"low":1912,"close":1606,"change":1683,"percent_change":1158,"volume":1851,"transactions":9,"vwap":1606},"2025-10-20",{"date":1992,"open":1874,"high":1993,"low":1994,"close":1995,"change":201,"percent_change":846,"volume":1996,"transactions":9,"vwap":1995},"2025-10-17",70.395,69.5,70.24,63000,{"date":1998,"open":1999,"high":2000,"low":1233,"close":2001,"change":819,"percent_change":784,"volume":2002,"transactions":9,"vwap":2001},"2025-10-16",70.58,70.71,69.75,92400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":73,"percent_change":929,"volume":2009,"transactions":9,"vwap":2008},"2025-10-15",70.48,70.817,69.78,70.29,87700,{"date":2011,"open":2012,"high":2013,"low":1407,"close":2014,"change":717,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-14",69.58,70.34,69.96,-0.3,276700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":825,"percent_change":2023,"volume":1389,"transactions":9,"vwap":2022},"2025-10-13",69.99,70.33,69.82,70.17,1.53,{"date":2025,"open":2026,"high":1690,"low":1407,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-10",71.23,69.11,-1.97,-2.77,182900,{"date":2032,"open":1750,"high":1750,"low":2033,"close":1987,"change":717,"percent_change":1425,"volume":1229,"transactions":9,"vwap":1987},"2025-10-09",70.88,{"date":2035,"open":2036,"high":1759,"low":2037,"close":1759,"change":1833,"percent_change":336,"volume":2038,"transactions":9,"vwap":1759},"2025-10-08",70.95,70.86,96200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1912,"change":1425,"percent_change":1115,"volume":2044,"transactions":9,"vwap":1912},"2025-10-07",71.099998,71.14,70.52,87000,{"date":2046,"open":2037,"high":2047,"low":1847,"close":1746,"change":678,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1746},"2025-10-06",71.129,0.55,92000,{"date":2051,"open":2052,"high":1613,"low":2053,"close":2054,"change":368,"percent_change":464,"volume":2055,"transactions":9,"vwap":2054},"2025-10-03",70.74,70.373,70.55,114700,{"date":2057,"open":1879,"high":1879,"low":2013,"close":1506,"change":244,"percent_change":286,"volume":1305,"transactions":9,"vwap":1506},"2025-10-02",{"date":2059,"open":2060,"high":2061,"low":1980,"close":2062,"change":1013,"percent_change":1013,"volume":2063,"transactions":9,"vwap":2062},"2025-10-01",70.07,70.679,70.53,136000,{"date":2065,"open":2066,"high":2054,"low":2067,"close":2062,"change":73,"percent_change":929,"volume":2068,"transactions":9,"vwap":2062},"2025-09-30",70.27,69.957,67700,{"date":2070,"open":1544,"high":2071,"low":2072,"close":2073,"change":832,"percent_change":1356,"volume":2009,"transactions":9,"vwap":2073},"2025-09-29",70.619,70.13,70.2,{"date":2075,"open":1442,"high":2076,"low":2077,"close":1885,"change":1200,"percent_change":2048,"volume":2078,"transactions":9,"vwap":1885},"2025-09-26",70.082001,69.534,140500,{"date":2080,"open":1508,"high":1387,"low":2081,"close":2082,"change":2015,"percent_change":1567,"volume":2083,"transactions":9,"vwap":2082},"2025-09-25",69.206,69.68,159700,{"date":2085,"open":2005,"high":2005,"low":2086,"close":2087,"change":1073,"percent_change":1186,"volume":2088,"transactions":9,"vwap":2087},"2025-09-24",69.695,69.98,105800,{"date":2090,"open":1613,"high":1613,"low":2091,"close":2092,"change":756,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-23",70.042,70.14,-0.97,90500,{"date":2096,"open":1551,"high":2033,"low":2020,"close":1758,"change":2097,"percent_change":211,"volume":2098,"transactions":9,"vwap":1758},"2025-09-22",0.405,113100,{"date":2100,"open":2022,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":567,"volume":945,"transactions":9,"vwap":2103},"2025-09-19",70.49,70.029999,70.425,0.565,{"date":2106,"open":1531,"high":2107,"low":2108,"close":2108,"change":435,"percent_change":73,"volume":871,"transactions":9,"vwap":2108},"2025-09-18",70.22,69.86,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":1826,"percent_change":389,"volume":2114,"transactions":9,"vwap":2113},"2025-09-17",69.84,69.101,69.63,83200,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":464,"percent_change":146,"volume":2120,"transactions":9,"vwap":2119},"2025-09-16",70.089996,69.8,69.87,168900,{"date":2122,"open":2123,"high":1406,"low":2113,"close":1406,"change":1083,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1406},"2025-09-15",69.67,1.05,124500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1200,"volume":2133,"transactions":9,"vwap":2131},"2025-09-12",69.18,69.41,68.982,69.275,0.265,185000,{"date":2135,"open":2136,"high":1424,"low":2137,"close":2138,"change":929,"percent_change":141,"volume":2139,"transactions":9,"vwap":2138},"2025-09-11",68.82,68.57,69.010002,139300,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":325,"percent_change":326,"volume":1742,"transactions":9,"vwap":2144},"2025-09-10",68.98,68.355,68.54,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":435,"percent_change":1135,"volume":2150,"transactions":9,"vwap":2148},"2025-09-09",68.41,68.52,68.135,102300,{"date":2152,"open":2153,"high":1361,"low":2153,"close":2154,"change":73,"percent_change":201,"volume":2155,"transactions":9,"vwap":2154},"2025-09-08",68.19,68.29,122600,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":146,"percent_change":254,"volume":2161,"transactions":9,"vwap":2160},"2025-09-05",68.71,67.57,67.96,170300,{"date":2163,"open":2164,"high":1375,"low":1370,"close":1375,"change":1833,"percent_change":1084,"volume":2165,"transactions":9,"vwap":1375},"2025-09-04",67.71,70100,{"date":2167,"open":2168,"high":2169,"low":1323,"close":2170,"change":2171,"percent_change":89,"volume":2172,"transactions":9,"vwap":2170},"2025-09-03",67.27,67.59,67.51,0.75,77500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":359,"percent_change":446,"volume":2178,"transactions":9,"vwap":2176},"2025-09-02",66.4,66.76,66.029999,115500,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":915,"percent_change":667,"volume":2184,"transactions":9,"vwap":2183},"2025-08-29",67.78,67.061996,67.32,93100,{"date":2186,"open":2187,"high":2160,"low":2188,"close":2189,"change":602,"percent_change":1058,"volume":2190,"transactions":9,"vwap":2189},"2025-08-28",67.55,67.38,67.94,138400,{"date":2192,"open":2193,"high":1370,"low":2194,"close":2195,"change":168,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-27",67.35,67.15,67.46,0.18,111400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":493,"percent_change":1607,"volume":1920,"transactions":9,"vwap":2201},"2025-08-26",67.089996,67.34,66.795,{"date":2204,"open":2205,"high":2206,"low":2207,"close":1257,"change":2208,"percent_change":348,"volume":2049,"transactions":9,"vwap":1257},"2025-08-25",67.080002,67.294,66.912,-0.118,{"date":2210,"open":2211,"high":2168,"low":2212,"close":2213,"change":2214,"percent_change":1159,"volume":2215,"transactions":9,"vwap":2213},"2025-08-22",66.3,66.288,67.098,1.028,88700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":399,"percent_change":264,"volume":2197,"transactions":9,"vwap":2221},"2025-08-21",66.23,66.368,65.86,66.07,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-20",66.675,66.8,65.78,66.47,-0.33,-0.49,117000,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2225,"change":586,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2225},"2025-08-19",67.54,66.65,-1.01,115300,{"date":2238,"open":2239,"high":1370,"low":2240,"close":2241,"change":1013,"percent_change":1013,"volume":2242,"transactions":9,"vwap":2241},"2025-08-18",67.52,67.25,67.48,135800,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2241,"change":2247,"percent_change":987,"volume":2248,"transactions":9,"vwap":2241},"2025-08-15",67.85,67.335,-0.17,167600,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2196,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-14",67.4,67.775,67.65,0.27,88100,{"date":2257,"open":2181,"high":1423,"low":2201,"close":2258,"change":1432,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-13",67.47,-0.06,135200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2170,"change":141,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2170},"2025-08-12",67.2,67.522,66.786,1.03,161500,{"date":2269,"open":1316,"high":2270,"low":1249,"close":2271,"change":463,"percent_change":1383,"volume":2272,"transactions":9,"vwap":2271},"2025-08-11",67.23,66.82,123600,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":1833,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-08",66.53,66.949,66.92,0.97,169900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":348,"percent_change":718,"volume":2286,"transactions":9,"vwap":2285},"2025-08-07",66.81,66.84,65.869,66.28,210300,{"date":2288,"open":2289,"high":2290,"low":2289,"close":1269,"change":378,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1269},"2025-08-06",65.56,66.5,1.4,122200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":409,"percent_change":916,"volume":2299,"transactions":9,"vwap":2298},"2025-08-05",66.059998,66.187,65.53,65.54,166200,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2221,"change":2304,"percent_change":2305,"volume":2260,"transactions":9,"vwap":2221},"2025-08-04",65.45,66.080002,1.1,1.69,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":60,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-01",65.55,65.635,64.72,64.97,-1.89,164200,{"date":2315,"open":1345,"high":1345,"low":2316,"close":1332,"change":1013,"percent_change":1013,"volume":2317,"transactions":9,"vwap":1332},"2025-07-31",66.17,149300,{"date":2319,"open":2320,"high":2227,"low":1331,"close":1332,"change":53,"percent_change":994,"volume":2321,"transactions":9,"vwap":1332},"2025-07-30",66.18,129200,{"date":2323,"open":1310,"high":1249,"low":2324,"close":2325,"change":255,"percent_change":409,"volume":2326,"transactions":9,"vwap":2325},"2025-07-29",66.089996,66.12,151200,{"date":2328,"open":1272,"high":2329,"low":2330,"close":2227,"change":840,"percent_change":73,"volume":2331,"transactions":9,"vwap":2227},"2025-07-28",66.54,66.31,173200,{"date":2333,"open":2325,"high":2334,"low":1278,"close":1299,"change":794,"percent_change":201,"volume":1519,"transactions":9,"vwap":1299},"2025-07-25",66.369,{"date":2336,"open":2337,"high":1251,"low":2338,"close":2339,"change":168,"percent_change":2196,"volume":2340,"transactions":9,"vwap":2339},"2025-07-24",65.9,65.84,65.93,95500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":602,"percent_change":151,"volume":1266,"transactions":9,"vwap":2344},"2025-07-23",65.65,65.81,65.34,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":1826,"percent_change":1510,"volume":1806,"transactions":9,"vwap":2350},"2025-07-22",65.68,65.059998,65.33,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":117,"percent_change":602,"volume":2357,"transactions":9,"vwap":2356},"2025-07-21",65.38,65.8,65.37,65.57,129600,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":234,"percent_change":244,"volume":2363,"transactions":9,"vwap":2362},"2025-07-18",65.36,65.080002,65.26,82100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":117,"percent_change":602,"volume":2370,"transactions":9,"vwap":2369},"2025-07-17",64.95,65.241,64.85,65.19,132300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":958,"percent_change":794,"volume":2377,"transactions":9,"vwap":2376},"2025-07-16",64.82,64.9,64.29,64.88,210800,{"date":2379,"open":2380,"high":2381,"low":1285,"close":1285,"change":1013,"percent_change":1013,"volume":2382,"transactions":9,"vwap":1285},"2025-07-15",65.11,65.23,225600,{"date":2384,"open":2385,"high":2386,"low":2375,"close":1285,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1285},"2025-07-14",64.42,64.77,0.24,0.37,128700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1826,"percent_change":1510,"volume":2396,"transactions":9,"vwap":2395},"2025-07-11",64.32,64.6,64.244,64.43,88500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":1285,"change":2259,"percent_change":368,"volume":2402,"transactions":9,"vwap":1285},"2025-07-10",64.86,64.896,64.33,102400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1607,"percent_change":1192,"volume":2409,"transactions":9,"vwap":2408},"2025-07-09",64.48,64.839,64.46,64.73,109000,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":717,"percent_change":2228,"volume":2415,"transactions":9,"vwap":2414},"2025-07-08",64.56,64.145,64.19,131200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1982,"percent_change":916,"volume":2422,"transactions":9,"vwap":2421},"2025-07-07",64.66,64.702,64.14,64.4,136800,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":1106,"percent_change":1417,"volume":2428,"transactions":9,"vwap":2427},"2025-07-03",64.45,64.99,64.92,77000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2432,"change":1200,"percent_change":136,"volume":2434,"transactions":9,"vwap":2432},"2025-07-02",63.95,64.3,63.905,118300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":667,"volume":2442,"transactions":9,"vwap":2440},"2025-07-01",64.28,64.36,63.75,63.92,-0.59,116000,{"date":2444,"open":2405,"high":2445,"low":2446,"close":2447,"change":728,"percent_change":2048,"volume":2448,"transactions":9,"vwap":2447},"2025-06-30",64.61,64.17,64.51,200500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":274,"percent_change":775,"volume":2455,"transactions":9,"vwap":2454},"2025-06-27",63.94,64.248,63.665,64.16,129100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":26,"change":275,"percent_change":1273,"volume":2461,"transactions":9,"vwap":26},"2025-06-26",63.45,63.827,63.284,175100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1000,"percent_change":2254,"volume":1274,"transactions":9,"vwap":2467},"2025-06-25",63.33,63.43,63.09,63.26,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2466,"change":1616,"percent_change":1208,"volume":2150,"transactions":9,"vwap":2466},"2025-06-24",62.88,63.218,62.69,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":1273,"percent_change":936,"volume":2478,"transactions":9,"vwap":2476},"2025-06-23",61.52,62.26,61.37,84000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2228,"percent_change":409,"volume":2485,"transactions":9,"vwap":2484},"2025-06-20",62.099998,62.21,61.365,61.47,133500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1915,"percent_change":464,"volume":2492,"transactions":9,"vwap":2491},"2025-06-18",61.96,62.305,61.67,61.8,115700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":951,"percent_change":23,"volume":2499,"transactions":9,"vwap":2498},"2025-06-17",62.14,62.3,61.82,61.88,125500,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":151,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-16",62.049999,62.6,62.46,1.18,96700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":60,"volume":2514,"transactions":9,"vwap":2512},"2025-06-13",61.86,62.2,61.53,61.73,-0.78,152500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":285,"percent_change":958,"volume":2521,"transactions":9,"vwap":2520},"2025-06-12",62.24,62.56,62.16,62.51,102000,{"date":2523,"open":2524,"high":2525,"low":2519,"close":2526,"change":1826,"percent_change":1444,"volume":1602,"transactions":9,"vwap":2526},"2025-06-11",62.78,62.839,62.38,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2530,"change":1200,"percent_change":1837,"volume":2532,"transactions":9,"vwap":2530},"2025-06-10",62.35,62.62,62.07,83800,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2517,"change":689,"percent_change":53,"volume":2537,"transactions":9,"vwap":2517},"2025-06-09",62.32,62.029999,118500,{"date":2539,"open":2476,"high":2540,"low":2541,"close":2542,"change":1837,"percent_change":425,"volume":2543,"transactions":9,"vwap":2542},"2025-06-06",62.39,61.99,62.18,74400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":409,"percent_change":296,"volume":2550,"transactions":9,"vwap":2549},"2025-06-05",62.285,62.42,61.36,61.57,140200,{"date":2552,"open":2531,"high":2553,"low":2554,"close":2481,"change":168,"percent_change":1150,"volume":2555,"transactions":9,"vwap":2481},"2025-06-04",62.216,61.954,121600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":728,"percent_change":1525,"volume":2562,"transactions":9,"vwap":2561},"2025-06-03",61.71,62.12,61.6,61.98,180900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1121,"percent_change":141,"volume":1482,"transactions":9,"vwap":2568},"2025-06-02",61,61.65,60.84,61.63,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":67,"volume":2576,"transactions":9,"vwap":2574},"2025-05-30",61.14,61.35,60.534,61.21,-0.033,112100,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2254,"volume":2583,"transactions":9,"vwap":2581},"2025-05-29",61.87,61.055,61.243,0.163,119400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1826,"percent_change":112,"volume":2590,"transactions":9,"vwap":2589},"2025-05-28",61.45,61.56,60.995,61.080002,111800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2088,"transactions":9,"vwap":2596},"2025-05-27",60.77,61.34,60.59,61.32,1.43,2.39,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1982,"percent_change":2605,"volume":1909,"transactions":9,"vwap":2604},"2025-05-23",59.59,60.24,59.5,59.89,-0.86,{"date":2607,"open":2608,"high":2567,"low":2609,"close":2610,"change":244,"percent_change":2196,"volume":2611,"transactions":9,"vwap":2610},"2025-05-22",60.31,60.226,60.41,124600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":296,"percent_change":46,"volume":2618,"transactions":9,"vwap":2617},"2025-05-21",60.86,61.33,60.11,60.3,114100,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":1186,"percent_change":1510,"volume":2624,"transactions":9,"vwap":2623},"2025-05-20",61.31,60.72,61.15,122900,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":1409,"percent_change":192,"volume":2630,"transactions":9,"vwap":2629},"2025-05-19",60.52,61.48,61.38,112000,{"date":2632,"open":2574,"high":2633,"low":2565,"close":2634,"change":274,"percent_change":1065,"volume":945,"transactions":9,"vwap":2634},"2025-05-16",61.4,61.39,{"date":2636,"open":2637,"high":2638,"low":2627,"close":2639,"change":326,"percent_change":2640,"volume":1838,"transactions":9,"vwap":2639},"2025-05-15",60.73,61.23,60.99,0.05,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":794,"percent_change":1126,"volume":2647,"transactions":9,"vwap":2646},"2025-05-14",60.98,61.060001,60.647,60.96,246400,{"date":2649,"open":2650,"high":2593,"low":2651,"close":2652,"change":1683,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-13",60,59.91,60.64,1.34,151700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2658,"change":923,"percent_change":88,"volume":2660,"transactions":9,"vwap":2658},"2025-05-12",59.83,59.84,59.09,206700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2259,"percent_change":463,"volume":2667,"transactions":9,"vwap":2666},"2025-05-09",57.95,58.040001,57.48,57.67,132100,{"date":2669,"open":2663,"high":2670,"low":2671,"close":2672,"change":728,"percent_change":1837,"volume":2673,"transactions":9,"vwap":2672},"2025-05-08",58.23,57.32,57.73,139400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2196,"percent_change":117,"volume":2680,"transactions":9,"vwap":2679},"2025-05-07",57.44,57.635,56.75,57.38,164800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":1642,"volume":2688,"transactions":9,"vwap":2686},"2025-05-06",57.09,57.6,56.94,57.2,-0.415,63800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":916,"volume":1920,"transactions":9,"vwap":2694},"2025-05-05",57.54,58,57.52,57.615,-0.465,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":776,"percent_change":2597,"volume":2702,"transactions":9,"vwap":2701},"2025-05-02",57.87,58.28,57.65,58.080002,184900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1833,"percent_change":2709,"volume":2485,"transactions":9,"vwap":2708},"2025-05-01",57.57,57.861,57.18,57.26,1.13,{"date":2711,"open":2712,"high":2678,"low":179,"close":2713,"change":326,"percent_change":2640,"volume":2714,"transactions":9,"vwap":2713},"2025-04-30",55.68,56.62,148200,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":795,"percent_change":151,"volume":1246,"transactions":9,"vwap":2720},"2025-04-29",56,56.65,55.901,56.59,{"date":183,"open":2722,"high":2723,"low":2724,"close":2725,"change":464,"percent_change":1186,"volume":2726,"transactions":9,"vwap":2725},56.31,56.498,55.485,56.18,113900]