[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTD":3,"homepage-market-summary":29,"stock-historical-TLTD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTD","2026-10-07",{"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},1.6931,1.685316,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},99.54,99.46,99.26,100.6948,-1.1548,-1.15,2875.722563,105.6,86.59,10833.065006888446,68.1,3523,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},76.52,10231,3734199.316729,29.16,"2025-04-25",[182,185,195,205,216,226,237,247,258,268,278,288,299,308,318,329,339,348,359,368,378,388,396,405,416,426,435,445,455,464,474,484,494,503,512,521,531,541,551,561,571,580,589,598,609,619,629,639,650,659,669,678,686,697,707,717,727,736,744,755,765,773,782,790,797,804,811,820,828,835,842,849,856,865,872,881,887,893,901,906,913,921,928,935,942,949,956,963,969,976,981,987,991,999,1007,1013,1019,1026,1030,1035,1040,1045,1050,1057,1064,1071,1077,1084,1091,1098,1101,1107,1116,1120,1126,1131,1138,1144,1149,1154,1158,1162,1168,1175,1181,1187,1190,1197,1204,1213,1219,1228,1235,1240,1248,1256,1264,1270,1278,1286,1294,1302,1310,1314,1322,1330,1337,1345,1352,1358,1365,1371,1378,1385,1389,1396,1403,1408,1413,1420,1423,1428,1433,1439,1445,1450,1456,1462,1467,1473,1475,1480,1487,1494,1499,1506,1514,1520,1526,1533,1540,1548,1554,1560,1566,1570,1574,1581,1585,1591,1597,1604,1609,1616,1622,1628,1635,1642,1649,1654,1660,1668,1674,1680,1686,1692,1697,1702,1708,1713,1718,1723,1729,1733,1736,1742,1749,1754,1759,1767,1771,1776,1781,1789,1794,1798,1804,1810,1816,1822,1828,1834,1839,1845,1851,1856,1864,1871,1877,1883,1889,1894,1898,1903,1909,1914,1919,1924,1929,1935,1939,1943,1946,1950,1955,1958,1962,1968,1974,1980,1988,1995,1999,2001,2007,2012,2016,2021,2025,2029,2034,2037,2041,2044,2049,2053,2059,2064,2070,2077,2081,2088,2092,2097,2104,2110,2113,2118,2122,2128,2133,2140,2145,2150,2157,2163,2169,2173,2180,2187,2192,2198,2206,2212,2217,2225,2229,2234,2239,2246,2250,2256,2262,2267,2272,2275,2281,2288,2293,2298,2303,2307,2312,2318,2325,2332,2337,2345,2349,2354,2359,2365,2372,2376,2379,2382,2386,2390,2393,2397,2401,2407,2411,2416,2421,2426,2432,2440,2445,2451,2456,2460,2465,2471,2476,2482,2490,2496,2501,2507,2513,2520,2525,2530,2537],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},55,99.4268,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",100.89,101.04,100.65,0.1313,0.13,1806.1078,70,100.9209,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",100.164,100.675,100.5635,-0.0497,-0.05,2678.1838,93,100.3468,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",100.54,100.7375,100.11,100.6132,0.876,0.88,5877.9188,100,100.2906,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",99.785,99.34,99.7372,-1.2915,-1.28,2839.2228,89,99.5876,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",102.04,102.07,100.93,101.0287,-0.3378,-0.33,4116.342951,68,101.6666,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",101.06,101.3665,100.77,-0.5547,-0.54,5256.850825,99,100.9935,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",101.81,102.25,101.63,101.9212,-0.4704,-0.46,9002.0938,145,101.8777,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",101.96,102.3916,101.685,0.9288,0.92,3390.983683,74,102.0438,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":203,"vwap":277},"2026-09-24",101.46,101.49,100.87,101.4628,-0.3791,-0.37,2865.038533,101.3836,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",102.375,101.65,101.8419,-1.5923,-1.54,5328.6941,349,102.0268,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",103.19,103.555,102.91,103.4342,0.3198,0.31,21310.4538,105,103.0985,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":266,"vwap":307},"2026-09-21",102.87,103.1144,102.61,0.9875,0.97,3621.205669,102.8597,{"date":309,"open":229,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",102.15,101.86,102.1269,-1.3999,-1.35,3007.00357,56,102.0079,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",103.69,103.77,103.485,103.5268,0.9777,0.95,7051.683679,78,103.6892,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",103.13,103.585,102.5491,0.0191,0.02,3971.42178,102,103.2896,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":94,"percent_change":345,"volume":346,"transactions":297,"vwap":347},"2026-09-15",102.76,102.92,102.47,102.53,-0.75,5049.4798,102.7057,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",103,103.63,102.7765,103.3,-0.85,-0.82,3389.222579,96,103.0384,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",103.85,104.15,1.2691,1.23,4840.7498,75,104.0248,{"date":369,"open":370,"high":353,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",103.04,102.84,102.8809,-0.8884,-0.86,1561.472876,57,103.0619,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",104.2925,104.315,103.7693,-0.8359,-0.8,2304.767356,63,104.0634,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":193,"vwap":395},"2026-09-08",105.18,104.6052,-0.804,-0.76,2297.2941,105.0352,{"date":397,"open":398,"high":24,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",104.89,105.4092,0.0551,0.05,4364.133163,64,105.4015,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",105.02,105.53,104.73,105.3541,1.4483,1.39,5390.60564,76,105.2849,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",103.53,103.9699,103.9058,0.5059,0.49,2749.4295,72,103.7964,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":384,"volume":432,"transactions":433,"vwap":434},"2026-09-01",103.84,104.075,103.3999,-0.8301,4172.522131,77,103.7838,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",104.86,104.19,104.23,-0.2811,-0.27,3937.1435,92,104.4951,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",104.88,104.265,104.5111,-0.3229,-0.31,7547.4095,84,104.3735,{"date":456,"open":437,"high":437,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",104.62,104.834,-0.1419,-0.14,4016.761964,65,104.8048,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":224,"vwap":473},"2026-08-26",105.28,105.38,104.9,104.9759,-0.5869,-0.56,3728.753387,105.1599,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":453,"vwap":483},"2026-08-25",105.14,105.58,105.01,105.5628,0.802,0.77,7449.4005,105.2983,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":403,"vwap":493},"2026-08-24",104.64,104.8399,104.47,104.7608,-0.1316,-0.13,2826.3576,104.634,{"date":495,"open":468,"high":297,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",104.800247,104.8924,0.9366,0.9,5340.1257,80,104.866,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":460,"volume":509,"transactions":510,"vwap":511},"2026-08-20",104.04,104.14,103.9558,-0.1422,1448.4125,59,104.0547,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":235,"vwap":520},"2026-08-19",104.33,103.94,104.098,0.609,0.59,2815.5415,104.2091,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",104.061,103.44,103.489,-1.045,-1,2850.766844,87,103.8221,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":37,"volume":538,"transactions":539,"vwap":540},"2026-08-17",104.75,104.77,104.41,104.534,-0.2297,7410.859269,82,104.6465,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",105.07,104.69,104.7637,0.1683,0.16,977.399974,62,104.8843,{"date":552,"open":553,"high":534,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",104.53,99.76,104.5954,0.3172,0.3,14289.703416,211,102.6018,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",104.65,104.1601,104.2782,0.298,0.29,4027.4005,69,104.4929,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":71,"volume":578,"transactions":203,"vwap":579},"2026-08-11",104.16,104.205,103.8378,103.9802,0.0681,5863.5925,103.9877,{"date":581,"open":582,"high":515,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":214,"vwap":588},"2026-08-10",103.86,103.8349,103.9121,-0.5261,-0.5,3506.733322,103.8686,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":386,"vwap":597},"2026-08-07",104.22,104.4382,104.1,1.2777,1.24,2941.396088,104.2653,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",103.32,103.65,103.05,103.1605,0.0373,0.04,10057.4125,88,103.3715,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":422,"volume":616,"transactions":617,"vwap":618},"2026-08-05",103.39,103.54,103.0297,103.1232,0.5062,5172.837181,90,103.2258,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",102.18,102.8499,102.617,1.1015,1.09,2162.689288,112,102.4876,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",101.38,101.5155,101.30023,0.3653,0.36,1973.413278,73,101.3734,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",101.01,101.24,100.235,101.1502,-0.6028,-0.59,6444.399606,123,100.8409,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":627,"vwap":658},"2026-07-30",100.67,101.84,101.753,2.3537,2.37,8892.2235,101.4039,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",99.53,99.0218,99.3993,-0.438,-0.44,5768.875445,101,99.3411,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":366,"vwap":677},"2026-07-28",99.25,99.9963,99.8373,0.1004,0.1,3368.9725,99.6697,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":72,"volume":684,"transactions":403,"vwap":685},"2026-07-27",100.1,99.28,99.7369,0.4708,3437.59291,99.6446,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",99.3,99.425,99.17,99.2661,0.8343,0.85,3304.353718,71,99.2975,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",98.87,98.33,98.4318,-1.242,-1.25,3917.6995,66,98.5859,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":557,"volume":714,"transactions":715,"vwap":716},"2026-07-22",99.85,100.004,99.41,99.6738,0.2964,2876.1925,79,99.7343,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",98.83,99.52,99.3774,1.1814,1.2,7007.0325,95,99.331,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",99.38,98.196,-0.6242,-0.63,3575.1155,53,98.7526,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":586,"volume":742,"transactions":510,"vwap":743},"2026-07-17",98.55,98.8202,98.46,-0.5007,3068.317741,98.5404,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",99.165,99.49,99.125,99.3209,-0.5335,-0.53,9394.1574,94,99.2914,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",99.8399,99.8544,99.315,0.5439,0.55,907.1605,49,99.6977,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":235,"vwap":772},"2026-07-14",99.88,99.3105,0.7461,0.76,4849.4535,99.6166,{"date":774,"open":775,"high":776,"low":738,"close":777,"change":778,"percent_change":393,"volume":779,"transactions":780,"vwap":781},"2026-07-13",98.73,98.75,98.5644,-0.7556,1325.0545,58,98.7567,{"date":783,"open":784,"high":729,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",99.29,99.099998,99.32,0.7,0.71,1300,{"date":791,"open":792,"high":719,"low":793,"close":794,"change":795,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-09",98.66,98.56,98.62,0.09,3800,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":384,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",98.41,98.53,97.92,-0.81,3000,{"date":805,"open":806,"high":807,"low":690,"close":808,"change":809,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-07",99.97,100.050003,99.33,-0.88,57900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",99.96,100.26,99.77,100.21,1.16,1.17,6300,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",99.27,98.57,99.050003,1.12,1.14,6000,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-01",97.66,98.17,97.93,-0.15,11100,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",97.78,98.080002,97.67,0.01,3700,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":567,"volume":848,"transactions":9,"vwap":845},"2026-06-29",97.94,98.07,97.73,0.28,21400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":605,"percent_change":605,"volume":855,"transactions":9,"vwap":854},"2026-06-26",98.050003,98.16,97.65,97.79,4100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",98.36,98.51,97.72,97.75,0.34,0.35,36600,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":275,"volume":871,"transactions":9,"vwap":869},"2026-06-24",97.35,97.44,97.41,-0.36,4500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",97.97,98.099998,97.68,97.77,-1.66,-1.67,2800,{"date":882,"open":747,"high":883,"low":884,"close":885,"change":401,"percent_change":401,"volume":886,"transactions":9,"vwap":885},"2026-06-22",99.69,99.37,99.43,3300,{"date":888,"open":889,"high":889,"low":822,"close":729,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":729},"2026-06-18",100.5,-1.48,-1.47,1900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":732,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-17",102.040001,102.27,100.64,100.86,-0.62,5900,{"date":902,"open":903,"high":337,"low":271,"close":271,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":271},"2026-06-16",101.78,0.14,26800,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-15",101.79,101.91,101.35,0.45,3600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-12",100.55,101.14,100.42,100.9,0.5,3100,{"date":922,"open":923,"high":924,"low":858,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",98.92,100.4,2.47,2.52,9200,{"date":929,"open":930,"high":931,"low":832,"close":832,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":832},"2026-06-10",98.84,99.2,-1.19,-1.2,12500,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-09",100.12,98.85,99.12,-0.06,4400,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-08",99.81,99.059998,99.18,0.38,1500,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",100.34,98.8,-2.28,-2.26,1600,{"date":957,"open":958,"high":959,"low":272,"close":960,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-04",100.97,101.12,101.080002,0.65,5700,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":384,"percent_change":80,"volume":968,"transactions":9,"vwap":967},"2026-06-03",100.71,100.8,100.43,6200,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-02",100.69,101.33,101.23,0.53,7400,{"date":977,"open":978,"high":272,"low":978,"close":979,"change":355,"percent_change":802,"volume":980,"transactions":9,"vwap":979},"2026-06-01",100.24,100.7,7000,{"date":982,"open":983,"high":984,"low":985,"close":983,"change":986,"percent_change":986,"volume":912,"transactions":9,"vwap":983},"2026-05-29",101.52,101.83,101.36,0.32,{"date":988,"open":989,"high":631,"low":989,"close":990,"change":441,"percent_change":441,"volume":886,"transactions":9,"vwap":990},"2026-05-28",100.47,101.2,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",101.55,101.64,101.29,101.47,-0.04,4700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-26",101.66,101.72,101.27,101.51,1.06,10400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":161,"percent_change":161,"volume":900,"transactions":9,"vwap":1012},"2026-05-22",100.33,100.68,100.32,100.45,{"date":1014,"open":1015,"high":272,"low":1016,"close":979,"change":1017,"percent_change":1017,"volume":1018,"transactions":9,"vwap":979},"2026-05-21",100.099998,99.91,0.21,3400,{"date":1020,"open":944,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":819,"transactions":9,"vwap":1023},"2026-05-20",100.51,99.8,100.49,1.37,1.38,{"date":1027,"open":1028,"high":1022,"low":939,"close":939,"change":374,"percent_change":374,"volume":1029,"transactions":9,"vwap":939},"2026-05-19",99.36,5100,{"date":1031,"open":767,"high":1032,"low":1033,"close":1032,"change":787,"percent_change":788,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",99.98,99.63,8500,{"date":1036,"open":690,"high":786,"low":690,"close":681,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":681},"2026-05-15",-1.58,-1.57,3900,{"date":1041,"open":1042,"high":1043,"low":898,"close":898,"change":840,"percent_change":840,"volume":1044,"transactions":9,"vwap":898},"2026-05-14",100.95,101.16,7700,{"date":1046,"open":814,"high":187,"low":814,"close":1047,"change":1048,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-13",100.85,0.26,7900,{"date":1051,"open":814,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":586,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",100.61,99.72,100.59,-0.51,23900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1059,"change":1062,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1059},"2026-05-11",101.099998,101.37,101.07,0.11,19600,{"date":1065,"open":1066,"high":1067,"low":971,"close":1068,"change":1069,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",100.74,101.050003,100.99,0.82,17300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":703,"volume":1049,"transactions":9,"vwap":1075},"2026-05-07",101.56,101.58,100.17,-1.27,{"date":1078,"open":995,"high":1004,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-06",101.15,101.44,2.4,2.42,7300,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":817,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-05",98.69,99.089996,99.040001,1.19,8100,{"date":1092,"open":1093,"high":930,"low":846,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-04",98.7,97.88,-1.3,-1.31,9800,{"date":1099,"open":1028,"high":815,"low":946,"close":946,"change":1100,"percent_change":1100,"volume":900,"transactions":9,"vwap":946},"2026-05-01",-0.6,{"date":1102,"open":837,"high":1103,"low":837,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",99.78,3.24,3.36,433900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-29",96.87,97.040001,96.29,96.54,-0.9,-0.92,4600,{"date":1117,"open":869,"high":876,"low":1118,"close":868,"change":120,"percent_change":120,"volume":1119,"transactions":9,"vwap":868},"2026-04-28",97.24,15400,{"date":1121,"open":875,"high":875,"low":1122,"close":1123,"change":1124,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",97.48,97.56,-0.19,4300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":861,"change":1130,"percent_change":1130,"volume":1125,"transactions":9,"vwap":861},"2026-04-24",97.39,97.85,0.15,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":166,"volume":941,"transactions":9,"vwap":1136},"2026-04-23",98.11,98.34,96.7,97.6,-0.68,{"date":1139,"open":823,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1143,"volume":1039,"transactions":9,"vwap":1142},"2026-04-22",98.61,98.14,98.28,-0.09,{"date":1145,"open":661,"high":661,"low":1146,"close":1146,"change":1147,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",98.37,-1.8,4000,{"date":1150,"open":1015,"high":1151,"low":1152,"close":1075,"change":665,"percent_change":665,"volume":1153,"transactions":9,"vwap":1075},"2026-04-20",100.19,99.87,2700,{"date":1155,"open":971,"high":1079,"low":1052,"close":1052,"change":1156,"percent_change":817,"volume":1157,"transactions":9,"vwap":1052},"2026-04-17",1.15,10300,{"date":1159,"open":1160,"high":1161,"low":688,"close":18,"change":460,"percent_change":460,"volume":900,"transactions":9,"vwap":18},"2026-04-16",99.83,99.9,{"date":1163,"open":1164,"high":1165,"low":822,"close":1166,"change":156,"percent_change":156,"volume":1167,"transactions":9,"vwap":1166},"2026-04-15",99.66,99.71,99.6,6800,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-14",99.68,100.010002,99.84,0.61,7600,{"date":1176,"open":1177,"high":671,"low":1177,"close":1178,"change":761,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-13",98.26,99.23,0.56,6500,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1130,"percent_change":1130,"volume":1186,"transactions":9,"vwap":1185},"2026-04-10",98.74,98.31,98.68,3500,{"date":1188,"open":832,"high":794,"low":860,"close":800,"change":1189,"percent_change":1189,"volume":912,"transactions":9,"vwap":800},"2026-04-09",-0.29,{"date":1191,"open":19,"high":19,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",98.5,98.82,2.95,3.08,8800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":72,"percent_change":422,"volume":1203,"transactions":9,"vwap":1202},"2026-04-07",94.26,96.07,94.089996,95.87,7800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-06",95.44,95.6,95.22,95.4,0.44,0.46,54200,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":94,"volume":1034,"transactions":9,"vwap":1217},"2026-04-02",93.4,95.040001,94.96,-0.74,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-01",95.25,95.98,95.19,95.7,1.71,1.82,8000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":86,"volume":1234,"transactions":9,"vwap":1231},"2026-03-31",92.75,93.99,92.28,2.77,11900,{"date":1236,"open":443,"high":443,"low":1237,"close":1237,"change":547,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",91.22,0.18,19400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",91.39,91.82,91.059998,-0.84,-0.91,9700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-26",92.84,93.16,91.9,-1.69,-1.81,75700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1125,"transactions":9,"vwap":1261},"2026-03-25",93.85,93.86,93.55,93.59,1.32,1.43,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1269,"volume":1090,"transactions":9,"vwap":1268},"2026-03-24",91.64,92.67,92.27,0,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1268,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1268},"2026-03-23",92.48,93.58,91.67,1.88,2.08,15700,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-20",92.22,89.88,90.39,-2.9,-3.11,8900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1124,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-19",91.94,93.64,91.84,93.29,-0.2,6400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",94.63,94.64,93.48,-1.62,-1.7,14300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1210,"volume":1309,"transactions":9,"vwap":1307},"2026-03-17",95.39,95.63,94.9,95.099998,0.42,31500,{"date":1311,"open":1199,"high":1306,"low":1199,"close":1312,"change":1263,"percent_change":1313,"volume":1157,"transactions":9,"vwap":1312},"2026-03-16",94.68,1.53,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1006,"transactions":9,"vwap":1319},"2026-03-13",94.72,94.93,92.99,93.25,-1.02,-1.08,{"date":1323,"open":1324,"high":1307,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-12",95.059998,94.18,94.27,-2.08,-2.16,110200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":870,"percent_change":275,"volume":1336,"transactions":9,"vwap":1335},"2026-03-11",96.2,96.79,95.8,96.35,6700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1048,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-10",97.13,98.18,96.080002,96.71,0.27,31100,{"date":1346,"open":1297,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1308,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",96.64,93.73,96.45,0.4,5300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1100,"percent_change":899,"volume":980,"transactions":9,"vwap":1357},"2026-03-06",95.3,96.46,94.97,96.050003,{"date":1359,"open":1360,"high":1146,"low":1341,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",97.46,96.65,-2.06,-2.09,19500,{"date":1366,"open":838,"high":1367,"low":846,"close":1368,"change":693,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-04",98.86,98.71,0.87,8700,{"date":1372,"open":1373,"high":1133,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1034,"transactions":9,"vwap":1375},"2026-03-03",96.85,95.57,97.86,-2.88,-2.86,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1066,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1066},"2026-03-02",100.57,101.28,-1.92,-1.87,11600,{"date":1386,"open":301,"high":1387,"low":1388,"close":1388,"change":233,"percent_change":115,"volume":1167,"transactions":9,"vwap":1388},"2026-02-27",103.23,102.66,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":847,"percent_change":1343,"volume":1395,"transactions":9,"vwap":1394},"2026-02-26",102.6,103.16,102.089996,102.99,15800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1369,"volume":900,"transactions":9,"vwap":1401},"2026-02-25",102.28,105.059998,102.21,102.71,0.89,{"date":1404,"open":1003,"high":909,"low":1405,"close":1406,"change":947,"percent_change":1407,"volume":1115,"transactions":9,"vwap":1406},"2026-02-24",101.26,101.82,0.37,{"date":1409,"open":250,"high":1410,"low":1411,"close":1080,"change":275,"percent_change":870,"volume":1412,"transactions":9,"vwap":1080},"2026-02-23",102.26,101.34,14000,{"date":1414,"open":1415,"high":1416,"low":959,"close":249,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":249},"2026-02-20",101.3,101.88,0.58,0.57,13300,{"date":1421,"open":272,"high":972,"low":272,"close":973,"change":441,"percent_change":441,"volume":1422,"transactions":9,"vwap":973},"2026-02-19",6600,{"date":1424,"open":983,"high":1425,"low":995,"close":1426,"change":295,"percent_change":295,"volume":1427,"transactions":9,"vwap":1426},"2026-02-18",102.019997,101.5,8300,{"date":1429,"open":1430,"high":1411,"low":1015,"close":1431,"change":491,"percent_change":491,"volume":1432,"transactions":9,"vwap":1431},"2026-02-17",100.53,101.19,42900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":904,"percent_change":904,"volume":941,"transactions":9,"vwap":1438},"2026-02-13",100.96,101.45,100.63,101.32,{"date":1440,"open":1398,"high":1441,"low":1435,"close":1442,"change":1443,"percent_change":1444,"volume":1285,"transactions":9,"vwap":1442},"2026-02-12",102.31,101.18,-0.98,-0.96,{"date":1446,"open":343,"high":343,"low":985,"close":1447,"change":1448,"percent_change":1173,"volume":1449,"transactions":9,"vwap":1447},"2026-02-11",102.16,0.62,12000,{"date":1451,"open":1004,"high":1452,"low":1080,"close":1453,"change":974,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-10",102.19,101.54,0.52,10900,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1313,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-09",100.080002,101.010002,1.54,5000,{"date":1463,"open":740,"high":1464,"low":740,"close":1464,"change":1465,"percent_change":1466,"volume":1336,"transactions":9,"vwap":1464},"2026-02-06",99.48,2.29,2.36,{"date":1468,"open":860,"high":1141,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-05",97.19,-1.63,-1.65,25200,{"date":1474,"open":661,"high":661,"low":794,"close":1193,"change":1179,"percent_change":1418,"volume":1049,"transactions":9,"vwap":1193},"2026-02-04",{"date":1476,"open":1477,"high":1478,"low":876,"close":1177,"change":1454,"percent_change":974,"volume":1479,"transactions":9,"vwap":1177},"2026-02-03",97.76,98.35,13500,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1048,"volume":1486,"transactions":9,"vwap":1484},"2026-02-02",97.29,98.089996,97.74,0.25,4900,{"date":1488,"open":1340,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":871,"transactions":9,"vwap":1491},"2026-01-30",98.24,97.16,97.49,-1.4,-1.42,{"date":1495,"open":785,"high":785,"low":853,"close":1496,"change":1497,"percent_change":961,"volume":1498,"transactions":9,"vwap":1496},"2026-01-29",98.89,0.64,9500,{"date":1500,"open":1177,"high":1501,"low":830,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-28",98.79,98.25,-0.72,-0.73,9100,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-27",98.45,99.22,98.97,1.33,1.36,18900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1454,"percent_change":1519,"volume":1039,"transactions":9,"vwap":1518},"2026-01-26",97.84,98.019997,97.64,0.54,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":862,"percent_change":863,"volume":1422,"transactions":9,"vwap":1525},"2026-01-23",96.6,97.2,96.53,97.12,{"date":1527,"open":1112,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":305,"volume":1532,"transactions":9,"vwap":1530},"2026-01-22",96.95,96.47,96.78,0.93,24000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":818,"volume":1234,"transactions":9,"vwap":1538},"2026-01-21",95.35,96.21,95.029999,95.85,1.11,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-20",95.14,95.29,94.74,-1.33,-1.38,11400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1200,"change":862,"percent_change":635,"volume":1553,"transactions":9,"vwap":1200},"2026-01-16",96.14,96.59,95.72,6100,{"date":1555,"open":1556,"high":1357,"low":1305,"close":1557,"change":833,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-15",95.88,95.73,-0.16,45700,{"date":1561,"open":1562,"high":1556,"low":1563,"close":1556,"change":1564,"percent_change":770,"volume":1565,"transactions":9,"vwap":1556},"2026-01-14",95.53,95.46,0.72,48700,{"date":1567,"open":1556,"high":1556,"low":1568,"close":1568,"change":1569,"percent_change":1100,"volume":1293,"transactions":9,"vwap":1568},"2026-01-13",95.16,-0.57,{"date":1571,"open":1572,"high":1573,"low":1209,"close":1557,"change":1179,"percent_change":518,"volume":1427,"transactions":9,"vwap":1557},"2026-01-12",95.58,95.83,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1384,"transactions":9,"vwap":1578},"2026-01-09",95.010002,95.55,95.17,0.41,0.43,{"date":1582,"open":1583,"high":1584,"low":1201,"close":1584,"change":567,"percent_change":295,"volume":1227,"transactions":9,"vwap":1584},"2026-01-08",94.15,94.76,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1558,"percent_change":1590,"volume":1449,"transactions":9,"vwap":1589},"2026-01-07",94.66,94.25,94.47,-0.17,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1296,"change":1017,"percent_change":1596,"volume":912,"transactions":9,"vwap":1296},"2026-01-06",94.67,94.78,94.56,0.22,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1531,"percent_change":1603,"volume":1247,"transactions":9,"vwap":1602},"2026-01-05",93.66,94.52,93.52,94.42,0.99,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":770,"percent_change":1069,"volume":1083,"transactions":9,"vwap":1608},"2026-01-02",93.72,93.14,93.49,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":732,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-31",93.040001,93.81,92.73,-0.67,16400,{"date":1617,"open":1618,"high":1619,"low":1607,"close":1620,"change":1407,"percent_change":1350,"volume":1621,"transactions":9,"vwap":1620},"2025-12-30",93.3,93.57,93.36,22000,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1318,"change":1590,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1318},"2025-12-29",92.86,93.029999,-0.18,11300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1251,"change":1633,"percent_change":1634,"volume":827,"transactions":9,"vwap":1251},"2025-12-26",93.089996,93.62,92.88,-0.07,-0.08,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":961,"volume":1641,"transactions":9,"vwap":1639},"2025-12-24",92.68,93.69,93.23,0.6,14100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1179,"percent_change":1173,"volume":1648,"transactions":9,"vwap":1647},"2025-12-23",92.52,92.65,92.38,92.63,18400,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":986,"percent_change":863,"volume":1083,"transactions":9,"vwap":1653},"2025-12-22",91.68,92.099998,92.07,{"date":1655,"open":1266,"high":1656,"low":1657,"close":1658,"change":899,"percent_change":1614,"volume":1659,"transactions":9,"vwap":1658},"2025-12-19",91.86,91.51,91.75,5600,{"date":1661,"open":1662,"high":1663,"low":1268,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-18",92.47,92.95,92.37,0.67,0.73,10500,{"date":1669,"open":1670,"high":1646,"low":1671,"close":1671,"change":52,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-17",92.23,91.7,-0.71,4200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":115,"percent_change":149,"volume":1422,"transactions":9,"vwap":1679},"2025-12-16",92.34,92.66,92.059998,92.36,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1637,"change":1417,"percent_change":1685,"volume":1461,"transactions":9,"vwap":1637},"2025-12-15",92.74,92.82,92.4,0.63,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1652,"change":1690,"percent_change":275,"volume":1691,"transactions":9,"vwap":1652},"2025-12-12",92.62,91.88,-0.34,3200,{"date":1693,"open":1694,"high":1647,"low":1695,"close":1695,"change":919,"percent_change":1519,"volume":1696,"transactions":9,"vwap":1695},"2025-12-11",92.51,92.44,1700,{"date":1698,"open":1699,"high":1288,"low":1700,"close":1288,"change":1701,"percent_change":1025,"volume":1486,"transactions":9,"vwap":1288},"2025-12-10",90.98,90.95,1.25,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1706,"change":45,"percent_change":1707,"volume":1547,"transactions":9,"vwap":1706},"2025-12-09",91.11,91.2,90.69,-0.23,{"date":1709,"open":1237,"high":1237,"low":1710,"close":1711,"change":105,"percent_change":751,"volume":1712,"transactions":9,"vwap":1711},"2025-12-08",90.8,90.9,20500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":997,"percent_change":997,"volume":1351,"transactions":9,"vwap":1717},"2025-12-05",91.8,91.83,91.38,{"date":1719,"open":1266,"high":1266,"low":1720,"close":1721,"change":1017,"percent_change":1722,"volume":1153,"transactions":9,"vwap":1721},"2025-12-04",91.31,91.42,0.23,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":986,"percent_change":863,"volume":1728,"transactions":9,"vwap":1727},"2025-12-03",91.040001,91.29,91.21,2400,{"date":1730,"open":1706,"high":1731,"low":1706,"close":1731,"change":795,"percent_change":675,"volume":1732,"transactions":9,"vwap":1731},"2025-12-02",90.89,2200,{"date":1734,"open":1699,"high":1735,"low":1710,"close":1710,"change":1690,"percent_change":275,"volume":1083,"transactions":9,"vwap":1710},"2025-12-01",91.050003,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1640,"percent_change":1741,"volume":1203,"transactions":9,"vwap":1740},"2025-11-28",90.74,91.47,91.14,0.66,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":818,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-26",90.35,90.88,90.54,1.31,12600,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1156,"volume":920,"transactions":9,"vwap":1752},"2025-11-25",88.68,89.37,1.02,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1308,"percent_change":1758,"volume":1461,"transactions":9,"vwap":1757},"2025-11-24",87.86,88.35,0.48,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1018,"transactions":9,"vwap":1764},"2025-11-21",87.4,87.95,87.22,87.93,1.34,1.55,{"date":1768,"open":1769,"high":1770,"low":25,"close":25,"change":65,"percent_change":891,"volume":1370,"transactions":9,"vwap":25},"2025-11-20",88.29,88.43,{"date":1772,"open":1762,"high":1773,"low":1774,"close":1775,"change":1124,"percent_change":37,"volume":1180,"transactions":9,"vwap":1775},"2025-11-19",88.3,87.71,87.88,{"date":1777,"open":1775,"high":1778,"low":1779,"close":1780,"change":354,"percent_change":1444,"volume":980,"transactions":9,"vwap":1780},"2025-11-18",88.17,87.45,88.07,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1097,"transactions":9,"vwap":1786},"2025-11-17",89.44,89.62,88.65,88.92,-1.11,-1.23,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":201,"percent_change":940,"volume":900,"transactions":9,"vwap":1793},"2025-11-14",89.52,90.18,90.029999,{"date":1795,"open":1711,"high":1711,"low":1796,"close":1796,"change":1797,"percent_change":1246,"volume":1673,"transactions":9,"vwap":1796},"2025-11-13",90.080002,-0.83,{"date":1799,"open":1746,"high":1800,"low":1746,"close":1801,"change":1173,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-12",91.010002,90.91,0.68,2300,{"date":1805,"open":1806,"high":1807,"low":1793,"close":1808,"change":1211,"percent_change":1809,"volume":1018,"transactions":9,"vwap":1808},"2025-11-11",90.07,90.33,90.3,0.51,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1753,"percent_change":1156,"volume":1196,"transactions":9,"vwap":1815},"2025-11-10",89.47,89.9,89.22,89.84,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1211,"percent_change":1454,"volume":1821,"transactions":9,"vwap":1820},"2025-11-07",87.98,88.94,88.82,60200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1590,"percent_change":1124,"volume":1728,"transactions":9,"vwap":1827},"2025-11-06",88.38,88.57,88.24,88.36,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":761,"percent_change":1685,"volume":1833,"transactions":9,"vwap":1832},"2025-11-05",88.099998,88.62,88.53,5800,{"date":1835,"open":607,"high":1836,"low":1764,"close":1818,"change":1837,"percent_change":1838,"volume":1351,"transactions":9,"vwap":1818},"2025-11-04",88.44,-1.09,-1.22,{"date":1840,"open":1841,"high":1842,"low":1786,"close":1843,"change":997,"percent_change":997,"volume":1844,"transactions":9,"vwap":1843},"2025-11-03",89.14,89.6,89.07,5500,{"date":1846,"open":1819,"high":1847,"low":1848,"close":1849,"change":441,"percent_change":100,"volume":1850,"transactions":9,"vwap":1849},"2025-10-31",89.19,88.81,89.11,7500,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":120,"percent_change":491,"volume":819,"transactions":9,"vwap":1855},"2025-10-30",89.2,89.66,89.38,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1503,"volume":1863,"transactions":9,"vwap":1861},"2025-10-29",89.89,90.040001,89.18,89.5,-0.65,1400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":120,"percent_change":491,"volume":1870,"transactions":9,"vwap":1869},"2025-10-28",89.97,90.6,89.87,90.15,20200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":422,"percent_change":761,"volume":1627,"transactions":9,"vwap":1876},"2025-10-27",90.22,90.36,90.11,90.27,{"date":1878,"open":1879,"high":1880,"low":1784,"close":1881,"change":1882,"percent_change":1017,"volume":900,"transactions":9,"vwap":1881},"2025-10-24",89.68,89.86,89.78,0.19,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1666,"percent_change":1069,"volume":841,"transactions":9,"vwap":1888},"2025-10-23",89.53,89.63,89.45,89.59,{"date":1890,"open":1891,"high":1892,"low":1825,"close":1893,"change":1343,"percent_change":557,"volume":975,"transactions":9,"vwap":1893},"2025-10-22",88.8,89.010002,88.86,{"date":1895,"open":1849,"high":1849,"low":1896,"close":1896,"change":1787,"percent_change":1897,"volume":1615,"transactions":9,"vwap":1896},"2025-10-21",88.59,-1.24,{"date":1899,"open":1879,"high":1900,"low":1879,"close":1901,"change":1497,"percent_change":1564,"volume":1902,"transactions":9,"vwap":1901},"2025-10-20",89.71,89.7,1100,{"date":1904,"open":1905,"high":1841,"low":1906,"close":1907,"change":1707,"percent_change":1908,"volume":912,"transactions":9,"vwap":1907},"2025-10-17",88.84,88.78,89.059998,-0.26,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1308,"percent_change":72,"volume":1728,"transactions":9,"vwap":1913},"2025-10-16",89.39,88.96,89.29,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1210,"percent_change":919,"volume":871,"transactions":9,"vwap":1918},"2025-10-15",89.040001,89.15,88.87,{"date":1920,"open":1921,"high":1751,"low":1921,"close":1770,"change":862,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1770},"2025-10-14",87.52,0.39,2900,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1531,"percent_change":1928,"volume":1673,"transactions":9,"vwap":1927},"2025-10-13",87.73,88.089996,1.07,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1427,"transactions":9,"vwap":1932},"2025-10-10",88.52,87.16,-1.77,-1.99,{"date":1936,"open":1913,"high":1913,"low":1937,"close":1938,"change":1137,"percent_change":393,"volume":886,"transactions":9,"vwap":1938},"2025-10-09",88.76,88.93,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":547,"percent_change":1238,"volume":1942,"transactions":9,"vwap":1941},"2025-10-08",89.61,300,{"date":1944,"open":1945,"high":1861,"low":1945,"close":1887,"change":1862,"percent_change":1503,"volume":1902,"transactions":9,"vwap":1887},"2025-10-07",89.42,{"date":1947,"open":617,"high":1873,"low":1948,"close":1949,"change":191,"percent_change":904,"volume":892,"transactions":9,"vwap":1949},"2025-10-06",89.94,90.099998,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1866,"change":1954,"percent_change":1369,"volume":1732,"transactions":9,"vwap":1866},"2025-10-03",89.75,89.98,0.78,{"date":1956,"open":1957,"high":1957,"low":1819,"close":1847,"change":144,"percent_change":144,"volume":1691,"transactions":9,"vwap":1847},"2025-10-02",89.35,{"date":1959,"open":1960,"high":1961,"low":1843,"close":1961,"change":72,"percent_change":974,"volume":955,"transactions":9,"vwap":1961},"2025-10-01",89.13,89.21,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1343,"volume":1967,"transactions":9,"vwap":1965},"2025-09-30",88.33,88.74,0.24,2500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":947,"percent_change":1580,"volume":1659,"transactions":9,"vwap":1973},"2025-09-29",88.55,88.58,88.32,88.5,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":961,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-26",87.78,88.12,0.74,5400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":471,"volume":1987,"transactions":9,"vwap":1985},"2025-09-25",87.43,88.21,87.14,87.47,-0.49,17100,{"date":1989,"open":1990,"high":1769,"low":1991,"close":1992,"change":1986,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-24",88.14,87.94,87.96,-0.55,50800,{"date":1996,"open":1892,"high":1892,"low":1997,"close":1998,"change":1590,"percent_change":1124,"volume":968,"transactions":9,"vwap":1998},"2025-09-23",88.39,88.45,{"date":2000,"open":1778,"high":1831,"low":1990,"close":1831,"change":1210,"percent_change":919,"volume":886,"transactions":9,"vwap":1831},"2025-09-22",{"date":2002,"open":1773,"high":1773,"low":2003,"close":2004,"change":2005,"percent_change":80,"volume":2006,"transactions":9,"vwap":2004},"2025-09-19",88.019997,88.18,-0.7,5200,{"date":2008,"open":2009,"high":1916,"low":2009,"close":2010,"change":1238,"percent_change":2011,"volume":1018,"transactions":9,"vwap":2010},"2025-09-18",88.85,88.88,0.2,{"date":2013,"open":1814,"high":1814,"low":2014,"close":2014,"change":1690,"percent_change":2015,"volume":1153,"transactions":9,"vwap":2014},"2025-09-17",88.7,-0.38,{"date":2017,"open":2018,"high":2018,"low":2019,"close":1916,"change":1626,"percent_change":1292,"volume":2020,"transactions":9,"vwap":1916},"2025-09-16",89.32,89.019997,13700,{"date":2022,"open":1853,"high":2023,"low":2024,"close":1814,"change":761,"percent_change":1448,"volume":941,"transactions":9,"vwap":1814},"2025-09-15",89.28,89.099998,{"date":2026,"open":2014,"high":1965,"low":2027,"close":2028,"change":1055,"percent_change":1569,"volume":998,"transactions":9,"vwap":2028},"2025-09-12",88.47,88.67,{"date":2030,"open":2031,"high":1860,"low":2031,"close":1860,"change":2032,"percent_change":2033,"volume":1097,"transactions":9,"vwap":1860},"2025-09-11",87.34,1.04,1.18,{"date":2035,"open":1983,"high":2036,"low":1990,"close":1990,"change":335,"percent_change":335,"volume":912,"transactions":9,"vwap":1990},"2025-09-10",88.49,{"date":2038,"open":1977,"high":2039,"low":607,"close":1977,"change":2040,"percent_change":115,"volume":1039,"transactions":9,"vwap":1977},"2025-09-09",88.2,-0.28,{"date":2042,"open":1977,"high":2043,"low":1977,"close":2043,"change":1753,"percent_change":818,"volume":1336,"transactions":9,"vwap":2043},"2025-09-08",88.4,{"date":2045,"open":2046,"high":2047,"low":2031,"close":2048,"change":1579,"percent_change":72,"volume":912,"transactions":9,"vwap":2048},"2025-09-05",87.77,87.92,87.38,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":1454,"percent_change":1640,"volume":1967,"transactions":9,"vwap":2052},"2025-09-04",86.62,86.97,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":904,"volume":1049,"transactions":9,"vwap":2057},"2025-09-03",86.24,86.53,86.45,0.12,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":345,"percent_change":374,"volume":1351,"transactions":9,"vwap":2063},"2025-09-02",85.77,86.35,86.33,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":161,"percent_change":1189,"volume":2069,"transactions":9,"vwap":2068},"2025-08-29",86.95,87.12,87.080002,10700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1017,"percent_change":1966,"volume":2076,"transactions":9,"vwap":2075},"2025-08-28",87.31,87.59,87.24,87.33,13100,{"date":2078,"open":2079,"high":2067,"low":2079,"close":2067,"change":862,"percent_change":1922,"volume":2080,"transactions":9,"vwap":2067},"2025-08-27",86.73,1200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":471,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-26",87.11,87.29,86.78,-0.64,2600,{"date":2089,"open":1780,"high":1780,"low":1763,"close":2031,"change":2090,"percent_change":2091,"volume":871,"transactions":9,"vwap":2031},"2025-08-25",-0.87,-0.99,{"date":2093,"open":2094,"high":1773,"low":2094,"close":1983,"change":2095,"percent_change":2096,"volume":941,"transactions":9,"vwap":1983},"2025-08-22",87.19,1.45,1.67,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":233,"percent_change":2015,"volume":2103,"transactions":9,"vwap":2102},"2025-08-21",86.81,86.89,86.72,86.76,10200,{"date":2105,"open":2106,"high":2107,"low":2066,"close":2108,"change":2011,"percent_change":1722,"volume":2109,"transactions":9,"vwap":2108},"2025-08-20",87.040001,87.18,87.089996,35800,{"date":2111,"open":2074,"high":2074,"low":2112,"close":2100,"change":144,"percent_change":144,"volume":1673,"transactions":9,"vwap":2100},"2025-08-19",86.86,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":1633,"percent_change":1634,"volume":1174,"transactions":9,"vwap":2116},"2025-08-18",86.87,86.91,86.77,{"date":2119,"open":1763,"high":1763,"low":2066,"close":2120,"change":295,"percent_change":635,"volume":2121,"transactions":9,"vwap":2120},"2025-08-15",86.98,21600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":335,"percent_change":335,"volume":2127,"transactions":9,"vwap":2125},"2025-08-14",86.5,86.67,86.32,2100,{"date":2129,"open":2130,"high":2101,"low":2131,"close":2132,"change":863,"percent_change":1579,"volume":1153,"transactions":9,"vwap":2132},"2025-08-13",86.6,86.52,86.65,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":499,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-12",85.78,86.3,85.69,1.05,2000,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":1908,"percent_change":100,"volume":1553,"transactions":9,"vwap":2144},"2025-08-11",85.36,85.48,85.4,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":919,"percent_change":518,"volume":1979,"transactions":9,"vwap":2149},"2025-08-08",85.53,85.74,85.66,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":761,"percent_change":961,"volume":2156,"transactions":9,"vwap":2155},"2025-08-07",85.45,85.55,84.9,85.16,9000,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":325,"volume":934,"transactions":9,"vwap":2161},"2025-08-06",84.33,84.67,84.61,0.8,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":71,"volume":1148,"transactions":9,"vwap":2167},"2025-08-05",83.9,83.54,83.81,0.06,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":110,"percent_change":1701,"volume":1018,"transactions":9,"vwap":2172},"2025-08-04",83.53,83.75,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-08-01",82.69,82.72,82.23,-0.01,27600,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":1055,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-31",83.089996,82.62,82.73,-0.61,25500,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":1672,"percent_change":354,"volume":1227,"transactions":9,"vwap":2191},"2025-07-30",83.71,83.11,83.24,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":1634,"percent_change":2197,"volume":1728,"transactions":9,"vwap":2196},"2025-07-29",84.059998,83.8,83.95,-0.1,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":890,"volume":2205,"transactions":9,"vwap":2203},"2025-07-28",84.38,84.49,83.91,84.029999,-1.26,14600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":45,"percent_change":161,"volume":2211,"transactions":9,"vwap":2209},"2025-07-25",84.89,85.29,84.82,7200,{"date":2213,"open":2214,"high":2148,"low":2215,"close":2215,"change":2216,"percent_change":1993,"volume":1667,"transactions":9,"vwap":2215},"2025-07-24",85.61,85.5,-0.47,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1276,"volume":2224,"transactions":9,"vwap":2222},"2025-07-23",85.18,85.99,85.13,85.97,1.75,20800,{"date":2226,"open":2227,"high":2228,"low":2189,"close":2228,"change":1418,"percent_change":1802,"volume":789,"transactions":9,"vwap":2228},"2025-07-22",83.82,84.22,{"date":2230,"open":2231,"high":2232,"low":2166,"close":2233,"change":974,"percent_change":1497,"volume":1006,"transactions":9,"vwap":2233},"2025-07-21",83.55,83.87,83.65,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":45,"percent_change":161,"volume":1732,"transactions":9,"vwap":2238},"2025-07-18",83.62,83.019997,83.12,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1048,"percent_change":295,"volume":2245,"transactions":9,"vwap":2244},"2025-07-17",83.07,83.42,83.040001,83.33,15100,{"date":2247,"open":2175,"high":2241,"low":2248,"close":2241,"change":295,"percent_change":1407,"volume":2249,"transactions":9,"vwap":2241},"2025-07-16",82.56,16100,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":1862,"percent_change":2255,"volume":1180,"transactions":9,"vwap":2254},"2025-07-15",83.63,82.71,82.76,-0.78,{"date":2257,"open":2258,"high":2259,"low":2244,"close":2260,"change":2086,"percent_change":393,"volume":2261,"transactions":9,"vwap":2260},"2025-07-14",83.84,83.97,83.41,35000,{"date":2263,"open":2264,"high":2265,"low":2195,"close":2265,"change":471,"percent_change":52,"volume":2266,"transactions":9,"vwap":2265},"2025-07-11",83.83,84.050003,4800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2161,"change":547,"percent_change":1882,"volume":1044,"transactions":9,"vwap":2161},"2025-07-10",84.48,84.64,84.2,{"date":2273,"open":2259,"high":2274,"low":2259,"close":2274,"change":1978,"percent_change":212,"volume":1285,"transactions":9,"vwap":2274},"2025-07-09",84.45,{"date":2276,"open":2277,"high":2167,"low":2278,"close":2189,"change":1665,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2189},"2025-07-08",83.45,83.35,0.81,22100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2243,"change":2286,"percent_change":2287,"volume":1923,"transactions":9,"vwap":2243},"2025-07-07",83.43,83.6,82.8,-0.89,-1.06,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":1882,"percent_change":1722,"volume":1979,"transactions":9,"vwap":2292},"2025-07-03",83.89,84.099998,83.93,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":295,"percent_change":1407,"volume":2297,"transactions":9,"vwap":2296},"2025-07-02",83.23,83.74,11000,{"date":2299,"open":2300,"high":2277,"low":2301,"close":2283,"change":2302,"percent_change":997,"volume":1018,"transactions":9,"vwap":2283},"2025-07-01",83.37,83.21,-0.03,{"date":2304,"open":2182,"high":2305,"low":2306,"close":2305,"change":1407,"percent_change":911,"volume":1673,"transactions":9,"vwap":2305},"2025-06-30",83.46,83,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2182,"change":1179,"percent_change":1802,"volume":1844,"transactions":9,"vwap":2182},"2025-06-27",82.96,83.38,82.77,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":825,"percent_change":1025,"volume":2317,"transactions":9,"vwap":2316},"2025-06-26",82.18,82.6,82.53,38000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":870,"percent_change":665,"volume":2324,"transactions":9,"vwap":2323},"2025-06-25",81.29,81.5,81.18,81.41,12300,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":2331,"volume":1461,"transactions":9,"vwap":2329},"2025-06-24",81.44,81.87,81.77,0.79,0.98,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":761,"percent_change":1802,"volume":2336,"transactions":9,"vwap":2335},"2025-06-23",79.85,80.98,6900,{"date":2338,"open":2339,"high":2328,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-20",81.86,80.42,80.43,-1.75,-2.13,12400,{"date":2346,"open":2347,"high":2248,"low":2314,"close":2314,"change":2348,"percent_change":1017,"volume":1461,"transactions":9,"vwap":2314},"2025-06-18",82.5,0.17,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":1113,"percent_change":1837,"volume":841,"transactions":9,"vwap":2353},"2025-06-17",82.61,82.66,82.010002,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":1407,"percent_change":911,"volume":886,"transactions":9,"vwap":2358},"2025-06-16",83.31,83.57,82.91,{"date":2360,"open":2253,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1787,"volume":1627,"transactions":9,"vwap":2363},"2025-06-13",82.94,82.37,82.54,-0.93,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":2371,"volume":827,"transactions":9,"vwap":2369},"2025-06-12",83.16,83.5,83.47,0.69,0.83,{"date":2373,"open":2309,"high":2374,"low":2375,"close":2375,"change":675,"percent_change":2058,"volume":1083,"transactions":9,"vwap":2375},"2025-06-11",83.099998,82.78,{"date":2377,"open":2378,"high":2378,"low":2316,"close":2378,"change":2058,"percent_change":1130,"volume":948,"transactions":9,"vwap":2378},"2025-06-10",82.68,{"date":2380,"open":2347,"high":2381,"low":2347,"close":2248,"change":2302,"percent_change":997,"volume":880,"transactions":9,"vwap":2248},"2025-06-09",82.82,{"date":2383,"open":2352,"high":2352,"low":2384,"close":2385,"change":1048,"percent_change":986,"volume":886,"transactions":9,"vwap":2385},"2025-06-06",82.46,82.59,{"date":2387,"open":2388,"high":2385,"low":2389,"close":2389,"change":460,"percent_change":1590,"volume":1498,"transactions":9,"vwap":2389},"2025-06-05",82.57,82.33,{"date":2391,"open":2384,"high":2183,"low":2384,"close":2392,"change":863,"percent_change":1580,"volume":827,"transactions":9,"vwap":2392},"2025-06-04",82.47,{"date":2394,"open":2353,"high":2395,"low":2353,"close":2396,"change":243,"percent_change":1862,"volume":1659,"transactions":9,"vwap":2396},"2025-06-03",82.21,82.12,{"date":2398,"open":2399,"high":2352,"low":2400,"close":2352,"change":1539,"percent_change":1512,"volume":1293,"transactions":9,"vwap":2352},"2025-06-02",81.98,81.97,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":401,"percent_change":2168,"volume":1039,"transactions":9,"vwap":2406},"2025-05-30",81.53,81.69,81.37,81.55,{"date":2408,"open":2409,"high":2410,"low":2320,"close":2321,"change":847,"percent_change":862,"volume":1125,"transactions":9,"vwap":2321},"2025-05-29",81.3,81.54,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2415,"change":384,"percent_change":1443,"volume":1293,"transactions":9,"vwap":2415},"2025-05-28",81.46,81.47,81.22,{"date":2417,"open":2400,"high":2418,"low":2419,"close":2420,"change":817,"percent_change":1263,"volume":880,"transactions":9,"vwap":2420},"2025-05-27",82.059998,81.94,82.019997,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":1485,"percent_change":295,"volume":834,"transactions":9,"vwap":2425},"2025-05-23",80.54,81.080002,80.86,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":605,"percent_change":401,"volume":2431,"transactions":9,"vwap":2430},"2025-05-22",80.23,80.93,80.61,8600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1690,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-05-21",81.16,81.32,80.53,80.57,-0.42,33700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":1579,"percent_change":1809,"volume":880,"transactions":9,"vwap":2443},"2025-05-20",80.82,80.91,80.72,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":1454,"percent_change":961,"volume":2450,"transactions":9,"vwap":2448},"2025-05-19",80.18,80.5,80.13,10000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":1722,"percent_change":567,"volume":1732,"transactions":9,"vwap":2454},"2025-05-16",79.67,79.98,79.66,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":1448,"percent_change":1954,"volume":871,"transactions":9,"vwap":2459},"2025-05-15",79.42,79.75,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":149,"percent_change":665,"volume":1115,"transactions":9,"vwap":2464},"2025-05-14",79.72,79.050003,79.13,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":1048,"percent_change":2470,"volume":1006,"transactions":9,"vwap":2469},"2025-05-13",79.17,79.53,79.48,0.33,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":1809,"percent_change":961,"volume":796,"transactions":9,"vwap":2474},"2025-05-12",79.2,79.22,78.96,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":635,"percent_change":1211,"volume":2481,"transactions":9,"vwap":2480},"2025-05-09",79.089996,78.62,78.71,47700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":115,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-08",78.8,78.94,78.18,78.35,-0.41,28800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1633,"percent_change":1143,"volume":803,"transactions":9,"vwap":2495},"2025-05-07",78.73,78.91,78.51,78.67,{"date":2497,"open":2498,"high":2485,"low":2498,"close":2499,"change":335,"percent_change":2500,"volume":1153,"transactions":9,"vwap":2499},"2025-05-06",78.38,78.74,0.03,{"date":2502,"open":2492,"high":2503,"low":2504,"close":2505,"change":1882,"percent_change":1966,"volume":2506,"transactions":9,"vwap":2505},"2025-05-05",78.88,78.7,78.72,21300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1539,"percent_change":1263,"volume":927,"transactions":9,"vwap":2512},"2025-05-02",78.44,78.76,78.43,78.53,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1993,"volume":1148,"transactions":9,"vwap":2518},"2025-05-01",77.54,77.87,77.22,77.42,-0.43,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":1633,"percent_change":1143,"volume":2006,"transactions":9,"vwap":2524},"2025-04-30",76.81,77.91,77.85,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2058,"percent_change":1130,"volume":892,"transactions":9,"vwap":2529},"2025-04-29",77.79,78.029999,77.92,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1666,"percent_change":325,"volume":2536,"transactions":9,"vwap":2535},"2025-04-28",77.29,77.86,77.11,77.8,10600,{"date":180,"open":176,"high":2538,"low":176,"close":2538,"change":761,"percent_change":1564,"volume":2266,"transactions":9,"vwap":2538},77.07]