[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFC":3,"homepage-market-summary":28,"stock-historical-TMFC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFC","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},"Motley Fool 100 Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1253,0.102581,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},81.89,81.54,81.31,81.91,-0.02,48364.613783,82.17,63.76,98453.28331255777,98.5,2184,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":21,"price":143,"is_up":37},"Utilities","XLU",41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},55.13,106448,38853674.111452,45.61,"2025-04-25",[180,183,192,202,213,223,233,243,253,264,275,285,296,306,316,326,337,348,357,367,378,388,398,405,414,424,434,440,451,461,470,480,489,497,508,517,526,536,544,554,565,574,583,590,599,608,617,626,635,646,657,668,677,687,697,707,718,726,736,744,754,765,772,781,789,797,805,811,818,826,833,841,848,856,862,870,879,886,894,902,909,914,922,930,936,944,952,958,965,972,979,985,992,997,1003,1008,1014,1020,1026,1031,1036,1043,1050,1056,1060,1068,1074,1081,1090,1099,1106,1111,1120,1127,1134,1143,1150,1157,1164,1170,1176,1184,1192,1199,1205,1212,1220,1229,1234,1241,1249,1257,1265,1271,1280,1289,1296,1304,1311,1319,1325,1333,1341,1348,1355,1361,1367,1374,1381,1387,1395,1403,1411,1419,1425,1431,1438,1446,1452,1458,1464,1468,1475,1481,1489,1497,1505,1512,1520,1527,1533,1540,1547,1555,1562,1569,1576,1583,1589,1596,1604,1613,1619,1624,1630,1637,1643,1649,1653,1659,1666,1671,1678,1684,1690,1698,1704,1710,1716,1724,1729,1734,1740,1746,1752,1759,1764,1772,1777,1783,1788,1792,1799,1805,1812,1819,1823,1829,1837,1842,1848,1856,1862,1867,1872,1877,1882,1888,1894,1900,1905,1911,1918,1923,1926,1932,1939,1943,1950,1958,1964,1971,1975,1977,1983,1989,1996,2002,2009,2016,2019,2024,2030,2035,2041,2043,2049,2054,2059,2064,2069,2074,2080,2084,2090,2094,2100,2106,2111,2119,2126,2131,2137,2142,2148,2152,2160,2166,2172,2178,2185,2190,2196,2203,2209,2218,2224,2230,2236,2243,2248,2254,2259,2266,2273,2279,2286,2292,2300,2304,2308,2313,2318,2321,2327,2332,2337,2344,2350,2357,2364,2369,2376,2383,2389,2396,2402,2409,2415,2421,2429,2435,2442,2448,2454,2459,2465,2472,2479,2487,2494,2502,2509,2514,2520,2525,2531,2538,2543,2550,2556,2565,2572,2579,2587,2594,2600,2607,2613,2619,2623,2629,2636,2643,2650,2657,2663,2670,2678,2685,2692,2699,2704,2710,2717],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},695,81.6066,{"date":184,"open":185,"high":23,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",81.8,81.75,0.49,0.6,71175.541136,1026,81.9955,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",80.73,81.629,81.42,0.58,0.72,42312.201025,877,81.2714,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",81.06,81.25,80.6772,80.84,0.707,0.88,62217.694958,957,81.0115,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":70,"volume":220,"transactions":221,"vwap":222},"2026-10-01",80.37,80.4001,79.685,80.133,0.053,85151.083061,795,79.9093,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",80.19,80.76,80.08,0.09,0.11,64168.310556,797,80.5288,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":147,"volume":240,"transactions":241,"vwap":242},"2026-09-29",80.32,80.43,79.88,79.99,-0.28,50914.84173,618,80.0503,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":181,"vwap":252},"2026-09-28",80.57,80.93,80.14,80.27,-0.6,-0.74,34598.039432,80.3799,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",80.64,80.905,80.3099,80.87,0.4,0.5,35931.766892,627,80.7054,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",79.97,80.51,79.85,80.47,0.13,0.16,38496.334237,623,80.2345,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",81.05,80.25,80.34,-0.6899,-0.85,36475.511729,736,80.4585,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",81.14,81.4,80.89,81.0299,-0.0878,-0.11,58559.453619,703,81.023,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",79.91,81.23,81.1177,1.6777,2.11,67175.710944,978,80.7026,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",79.595,79.17,79.44,0.02,0.03,50712.450033,684,79.3527,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":86,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",79.39,79.53,79.09,79.42,1.16,42354.848309,777,79.3575,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",78.93,79.23,78.03,78.51,-0.14,-0.18,57015.66542,794,78.8335,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",78.9,79.38,78.5501,78.65,-0.44,-0.56,45452.409335,758,78.7026,{"date":349,"open":350,"high":351,"low":352,"close":320,"change":353,"percent_change":292,"volume":354,"transactions":355,"vwap":356},"2026-09-14",78.83,79.4165,78.6379,-0.09,47786.303835,775,79.1387,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",79.01,79.4,79.18,0.7201,0.92,38912.21232,548,79.2699,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",78.29,78.6349,78.2604,78.4599,-0.2701,-0.34,38802.211405,651,78.4344,{"date":379,"open":380,"high":339,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",78.81,78.6,78.73,-0.315,-0.4,40648.13095,1531,78.7842,{"date":389,"open":390,"high":340,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",79.3,79,79.045,-0.425,-0.53,43769.196787,863,79.1743,{"date":399,"open":238,"high":400,"low":401,"close":402,"change":394,"percent_change":51,"volume":403,"transactions":324,"vwap":404},"2026-09-04",80.065,79.3327,79.47,109338.577246,79.542,{"date":406,"open":360,"high":407,"low":360,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",80.18,80,0.99,1.25,50317.497784,659,79.9127,{"date":415,"open":416,"high":417,"low":418,"close":359,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",78.79,79.195,78.7,0.23,0.29,83946.791295,865,79.0279,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":51,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",78.62,79.12,78.56,78.78,-0.83,53439.476028,884,78.8355,{"date":435,"open":436,"high":436,"low":417,"close":310,"change":36,"percent_change":239,"volume":437,"transactions":438,"vwap":439},"2026-08-31",79.57,64638.846099,931,79.3665,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",79.8,80.36,79.59,79.66,-0.1,-0.13,59837.664651,958,79.8597,{"date":452,"open":453,"high":454,"low":391,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",79.15,79.82,79.76,1.15,1.46,58364.558321,834,79.5677,{"date":462,"open":463,"high":429,"low":464,"close":465,"change":466,"percent_change":353,"volume":467,"transactions":468,"vwap":469},"2026-08-26",78.5,78.38,78.61,-0.07,70909.640983,733,78.6597,{"date":471,"open":472,"high":350,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",78.74,78.4,78.68,0.2819,0.36,65202.208564,769,78.6059,{"date":481,"open":369,"high":482,"low":483,"close":484,"change":485,"percent_change":-6,"volume":486,"transactions":487,"vwap":488},"2026-08-24",78.6127,78.19,78.3981,-0.0019,74932.253102,988,78.4435,{"date":490,"open":491,"high":492,"low":493,"close":473,"change":419,"percent_change":420,"volume":494,"transactions":495,"vwap":496},"2026-08-21",78.59,78.605,78.14,59443.643975,926,78.3642,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",78.63,78.7326,78.09,78.17,-0.88,-1.11,93942.160059,896,78.4812,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":466,"percent_change":353,"volume":514,"transactions":515,"vwap":516},"2026-08-19",79.21,79.41,78.885,79.05,69872.659363,923,79.1572,{"date":518,"open":519,"high":520,"low":359,"close":427,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",79.08,79.28,-0.45,-0.57,34268.414004,788,79.1376,{"date":527,"open":528,"high":529,"low":530,"close":436,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",80.17,80.24,79.51,-0.61,-0.76,62261.912856,928,79.7482,{"date":537,"open":538,"high":538,"low":539,"close":407,"change":540,"percent_change":114,"volume":541,"transactions":542,"vwap":543},"2026-08-14",80.62,80.0779,-0.26,92435.191984,1148,80.243,{"date":545,"open":407,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",80.58,79.93,80.44,0.65,0.81,261386.358438,944,80.4376,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",80.01,80.228,79.72,79.79,0.08,0.1,176997.719863,1080,79.847,{"date":566,"open":546,"high":546,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",79.64,79.71,-0.545,-0.68,108604.497043,1122,80.0328,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":292,"volume":581,"transactions":449,"vwap":582},"2026-08-10",80.2,80.488,80.125,80.255,-0.085,65365.979392,80.2652,{"date":584,"open":529,"high":267,"low":585,"close":279,"change":586,"percent_change":188,"volume":587,"transactions":588,"vwap":589},"2026-08-07",80.06,0.48,76979.422774,913,80.2934,{"date":591,"open":266,"high":592,"low":593,"close":594,"change":595,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",80.07,79.62,79.86,0.01,153069.888025,990,79.8363,{"date":600,"open":601,"high":602,"low":603,"close":268,"change":374,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",80.65,80.77,79.7201,-0.42,204052.749492,1195,80.0301,{"date":609,"open":339,"high":610,"low":611,"close":225,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",80.4,78.8915,1.42,1.8,103775.637202,1164,79.889,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":613,"volume":623,"transactions":624,"vwap":625},"2026-08-03",77.76,78.97,78.77,1.39,104881.593889,1234,78.7323,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":86,"percent_change":632,"volume":633,"transactions":211,"vwap":634},"2026-07-31",76.9,77.5772,76.4245,77.38,1.19,66583.976872,76.993,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",75.74,76.57,75.73,76.47,1.5,2,76946.254302,940,76.1417,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",75.71,76.26,74.9,74.97,-0.91,-1.2,91571.081573,961,75.3962,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",75.54,76.0983,75.22,75.88,0.39,0.52,70049.190916,887,75.7378,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":560,"volume":675,"transactions":506,"vwap":676},"2026-07-27",76.06,76.72,75.23,75.49,0.06,91851.473787,75.5728,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":228,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",75.61,76.03,74.8334,75.43,0.12,90224.334685,1106,75.5476,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",75.91,74.99,75.34,-1.67,-2.17,79524.390455,1082,75.4576,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":44,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",77.02,77.32,76.89,77.01,-0.27,60997.334823,812,77.1187,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",77.14,77.3,76.93,77.22,0.35,0.46,69777.536327,832,77.2297,{"date":719,"open":709,"high":720,"low":721,"close":722,"change":311,"percent_change":312,"volume":723,"transactions":724,"vwap":725},"2026-07-20",77.58,76.85,76.87,93133.245284,1271,77.1768,{"date":727,"open":728,"high":729,"low":730,"close":721,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",76.67,77.17,76.43,-0.99,-1.27,75718.643653,893,76.8632,{"date":737,"open":473,"high":738,"low":739,"close":740,"change":164,"percent_change":503,"volume":741,"transactions":742,"vwap":743},"2026-07-16",78.49,77.5,77.84,66728.876663,910,78.0153,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",78.22,78.53,78.08,0.73,0.94,98504.140324,1041,78.2697,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",77.64,77.87,77.18,77.8,0.63,0.82,85718.766292,891,77.6673,{"date":766,"open":739,"high":767,"low":768,"close":729,"change":249,"percent_change":93,"volume":769,"transactions":770,"vwap":771},"2026-07-13",78,77.08,76084.991568,1011,77.3589,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",77.54,77.79,77.010002,77.77,0.32,0.41,45500,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-07-09",76.64,77.45,76.46,0.667,0.87,52600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":447,"volume":796,"transactions":9,"vwap":794},"2026-07-08",76.42,76.86,76.040001,76.783,-0.097,70600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":604,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-07",77.089996,77.53,76.7,76.88,-0.54,66800,{"date":806,"open":807,"high":808,"low":807,"close":710,"change":550,"percent_change":809,"volume":810,"transactions":9,"vwap":710},"2026-07-06",76.63,77.423,1.06,89700,{"date":812,"open":783,"high":813,"low":814,"close":815,"change":229,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-02",77.026001,76.099998,76.49,0.14,72500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":420,"volume":825,"transactions":9,"vwap":823},"2026-07-01",76.34,76.78,75.94,76.38,0.22,127100,{"date":827,"open":828,"high":823,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",75.57,76.16,0.7,0.93,71100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":642,"volume":840,"transactions":9,"vwap":838},"2026-06-29",74.7,75.56,74.66,75.46,1.48,56900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":674,"percent_change":560,"volume":847,"transactions":9,"vwap":846},"2026-06-26",73.6,74.53,73.39,73.98,60600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":503,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",75.050003,75.27,73.8,73.92,-1.18,82700,{"date":857,"open":858,"high":859,"low":837,"close":860,"change":466,"percent_change":353,"volume":861,"transactions":9,"vwap":860},"2026-06-24",74.98,75.739,74.8,54500,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",74.68,75.5,74.87,-0.94,-1.24,63600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",76.27,76.688,75.66,75.81,-0.64,-0.84,55300,{"date":880,"open":881,"high":882,"low":883,"close":881,"change":750,"percent_change":884,"volume":885,"transactions":9,"vwap":881},"2026-06-18",76.45,76.61,75.952,1.24,78500,{"date":887,"open":801,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",76.75,75.39,75.51,-1.08,-1.41,132600,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",76.96,77.135,76.59,-0.62,-0.8,38200,{"date":903,"open":801,"high":904,"low":801,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",77.444,77.21,1.64,2.17,76800,{"date":910,"open":890,"high":911,"low":912,"close":828,"change":713,"percent_change":71,"volume":913,"transactions":9,"vwap":828},"2026-06-12",75.79,74.831,73200,{"date":915,"open":916,"high":917,"low":918,"close":661,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":661},"2026-06-11",74.23,75.405,73.82,1.29,1.74,84500,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",74.61,75.24,73.93,-1.34,-1.78,101500,{"date":931,"open":932,"high":933,"low":934,"close":851,"change":124,"percent_change":532,"volume":935,"transactions":9,"vwap":851},"2026-06-09",76.17,76.5,73.71,92100,{"date":937,"open":823,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",76.756,75.8,75.85,0.21,0.28,93000,{"date":945,"open":946,"high":947,"low":865,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",77.41,77.46,75.64,-2.29,-2.94,88400,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":561,"percent_change":270,"volume":957,"transactions":9,"vwap":956},"2026-06-04",77.16,78.07,77.93,43800,{"date":959,"open":960,"high":465,"low":961,"close":962,"change":963,"percent_change":281,"volume":964,"transactions":9,"vwap":962},"2026-06-03",78.44,77.65,77.83,-0.67,71500,{"date":966,"open":967,"high":968,"low":969,"close":463,"change":970,"percent_change":159,"volume":971,"transactions":9,"vwap":463},"2026-06-02",78.39,78.92,78.232,-0.2,478500,{"date":973,"open":974,"high":975,"low":976,"close":418,"change":683,"percent_change":977,"volume":978,"transactions":9,"vwap":418},"2026-06-01",78.36,78.955,78.322,0.15,111000,{"date":980,"open":981,"high":472,"low":369,"close":982,"change":983,"percent_change":824,"volume":984,"transactions":9,"vwap":982},"2026-05-29",78.45,78.58,0.17,49100,{"date":986,"open":619,"high":987,"low":988,"close":989,"change":990,"percent_change":549,"volume":991,"transactions":9,"vwap":989},"2026-05-28",78.482,77.75,78.41,0.51,50300,{"date":993,"open":759,"high":767,"low":994,"close":995,"change":996,"percent_change":996,"volume":788,"transactions":9,"vwap":995},"2026-05-27",77.6,77.9,0,{"date":998,"open":999,"high":1000,"low":1001,"close":995,"change":259,"percent_change":664,"volume":1002,"transactions":9,"vwap":995},"2026-05-26",77.96,78.088997,77.619,105600,{"date":1004,"open":1005,"high":767,"low":1006,"close":739,"change":561,"percent_change":270,"volume":1007,"transactions":9,"vwap":739},"2026-05-22",77.82,77.457,67100,{"date":1009,"open":729,"high":1010,"low":1011,"close":1012,"change":332,"percent_change":333,"volume":1013,"transactions":9,"vwap":1012},"2026-05-21",77.66,76.855,77.4,51100,{"date":1015,"open":671,"high":1016,"low":671,"close":774,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":774},"2026-05-20",77.59,0.9,1.17,50900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":783,"change":51,"percent_change":281,"volume":1025,"transactions":9,"vwap":783},"2026-05-19",76.99,77.035004,76.41,60500,{"date":1027,"open":1028,"high":1016,"low":1029,"close":710,"change":683,"percent_change":271,"volume":1030,"transactions":9,"vwap":710},"2026-05-18",77.19,76.77,48500,{"date":1032,"open":946,"high":1033,"low":711,"close":758,"change":1034,"percent_change":854,"volume":1035,"transactions":9,"vwap":758},"2026-05-15",77.675,-0.92,54000,{"date":1037,"open":1038,"high":1039,"low":758,"close":1040,"change":1041,"percent_change":363,"volume":1042,"transactions":9,"vwap":1040},"2026-05-14",77.37,78.195,78.099998,0.71,67000,{"date":1044,"open":802,"high":1045,"low":1046,"close":1047,"change":990,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-13",77.575,76.484,77.39,0.66,84400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":802,"change":119,"percent_change":1055,"volume":878,"transactions":9,"vwap":802},"2026-05-12",76.58,76.922,76.2,-0.16,{"date":1057,"open":821,"high":631,"low":821,"close":1058,"change":466,"percent_change":353,"volume":1059,"transactions":9,"vwap":1058},"2026-05-11",77,105100,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",76.55,77.11,77.07,0.725,0.95,46100,{"date":1069,"open":801,"high":802,"low":1070,"close":1071,"change":1072,"percent_change":271,"volume":1073,"transactions":9,"vwap":1071},"2026-05-07",76.21,76.345,0.125,77600,{"date":1075,"open":865,"high":1076,"low":673,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",76.3,76.22,1.311,1.75,83000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-05",74.88,75.099998,74.76,74.909,0.459,0.62,123400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",74.71,74.85,74.11,74.45,-0.31,-0.41,81800,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1085,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1085},"2026-05-01",74.63,75.155,0.31,0.42,173700,{"date":1107,"open":1095,"high":1108,"low":845,"close":1095,"change":663,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1095},"2026-04-30",74.58,0.53,57800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",73.81,74.080002,73.545,74.059998,0.25,0.34,86500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1113,"change":104,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1113},"2026-04-28",73.74,73.945,73.51,-0.65,69200,{"date":1128,"open":926,"high":1129,"low":1130,"close":1131,"change":816,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-27",74.32,73.9,74.29,0.19,44800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-24",73.57,74.18,73.41,74.15,1.14,1.56,75200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":963,"percent_change":652,"volume":1149,"transactions":9,"vwap":1148},"2026-04-23",73.26,73.56,72.403,73.010002,97600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":750,"percent_change":919,"volume":1156,"transactions":9,"vwap":1155},"2026-04-22",73.19,73.681,73.12,73.68,72800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":521,"percent_change":531,"volume":1163,"transactions":9,"vwap":1162},"2026-04-21",73.42,73.496,72.56,72.74,89200,{"date":1165,"open":1166,"high":845,"low":1167,"close":1152,"change":1168,"percent_change":1096,"volume":1169,"transactions":9,"vwap":1152},"2026-04-20",73.14,72.8,-0.23,87600,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1159,"change":1174,"percent_change":322,"volume":1175,"transactions":9,"vwap":1159},"2026-04-17",73,73.589,0.84,104800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1109,"volume":1183,"transactions":9,"vwap":1181},"2026-04-16",72.47,72.72,72.11,72.58,0.38,74300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1066,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-15",71.5,72.25,71.15,72.2,1.33,73000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":809,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-14",70.455,71.25,70.42,1.51,77200,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":787,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-13",69.029999,70.19,1.26,64400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":595,"percent_change":595,"volume":1211,"transactions":9,"vwap":1210},"2026-04-10",69.46,69.579,69.19,69.32,100200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":71,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-09",68.77,69.35,68.59,69.31,0.68,78600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",69.13,69.175,68.515,68.84,1.72,2.56,169300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":816,"percent_change":941,"volume":1089,"transactions":9,"vwap":1232},"2026-04-07",66.71,67.12,66.115,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":778,"percent_change":586,"volume":1240,"transactions":9,"vwap":1239},"2026-04-06",66.78,67.11,66.655,66.98,116300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":983,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-02",65.4,66.73,65.3,66.66,0.26,109800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":664,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-01",66.46,66.85,66.145,66.49,0.79,104300,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-31",64.65,66.065002,65.97,1.9,2.97,98900,{"date":1266,"open":1267,"high":1268,"low":24,"close":1269,"change":70,"percent_change":229,"volume":1270,"transactions":9,"vwap":1269},"2026-03-30",64.49,64.67,64.07,155200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-27",65.019997,65.121,63.93,64,-1.47,-2.25,173600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-26",66.25,66.575,65.466,65.47,-1.32,-1.98,106500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":549,"volume":893,"transactions":9,"vwap":1294},"2026-03-25",67.019997,67.26,66.61,66.79,0.43,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":963,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-24",66.59,66.91,66.355,66.36,-1,178800,{"date":1305,"open":1306,"high":1307,"low":1299,"close":1308,"change":550,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-23",67.050003,67.705,67.029999,1.22,81700,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-20",67.099998,65.89,66.22,-0.89,-1.33,245600,{"date":1320,"open":1321,"high":1322,"low":1231,"close":1237,"change":540,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1237},"2026-03-19",66.9,67.405,-0.39,127700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":134,"volume":1332,"transactions":9,"vwap":1330},"2026-03-18",68.11,68.315,67.36,67.37,-1.03,65700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":420,"volume":1340,"transactions":9,"vwap":1338},"2026-03-17",68.56,68.83,68.35,68.4,0.2,64600,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":409,"volume":1347,"transactions":9,"vwap":1345},"2026-03-16",68.010002,68.53,68.2,0.67,65200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":899,"percent_change":652,"volume":1354,"transactions":9,"vwap":1353},"2026-03-13",68.25,68.62,67.44,67.53,102200,{"date":1356,"open":1216,"high":1357,"low":1327,"close":1358,"change":731,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-12",68.73,68.15,-1.43,90200,{"date":1362,"open":1363,"high":1364,"low":1336,"close":1365,"change":1366,"percent_change":36,"volume":1035,"transactions":9,"vwap":1365},"2026-03-11",69.28,69.6,69.14,-0.15,{"date":1368,"open":1369,"high":1370,"low":1201,"close":1371,"change":1372,"percent_change":703,"volume":1373,"transactions":9,"vwap":1371},"2026-03-10",69.47,69.83,69.29,-0.19,91700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1218,"percent_change":409,"volume":1380,"transactions":9,"vwap":1379},"2026-03-09",68,69.59,67.862,69.48,165400,{"date":1382,"open":1383,"high":1384,"low":1351,"close":1385,"change":1034,"percent_change":1286,"volume":1386,"transactions":9,"vwap":1385},"2026-03-06",68.74,69.224,68.8,114500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-05",69.52,70,69.080002,69.72,-0.01,81900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1048,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-04",69.16,69.93,69.065002,69.73,0.96,104500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":604,"volume":1410,"transactions":9,"vwap":1408},"2026-03-03",68.16,69.33,67.84,69.07,-0.29,184100,{"date":1412,"open":1413,"high":1364,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-02",68.49,68.47,69.36,-0.03,-0.04,150400,{"date":1420,"open":1421,"high":1422,"low":1225,"close":1423,"change":970,"percent_change":1409,"volume":1424,"transactions":9,"vwap":1423},"2026-02-27",68.96,69.433,69.39,63700,{"date":1426,"open":1427,"high":1428,"low":1365,"close":1377,"change":1429,"percent_change":803,"volume":1430,"transactions":9,"vwap":1377},"2026-02-26",69.89,69.95,-0.38,57700,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":209,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-25",69.4,69.992,69.97,1.27,80500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":749,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-24",68.42,69.139,68.28,69.089996,1.07,124400,{"date":1447,"open":1209,"high":1448,"low":1345,"close":1449,"change":891,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-23",69.27,68.36,-1.56,110300,{"date":1453,"open":1385,"high":1454,"low":1455,"close":1456,"change":260,"percent_change":749,"volume":1457,"transactions":9,"vwap":1456},"2026-02-20",69.61,68.66,69.44,118100,{"date":1459,"open":1460,"high":1461,"low":1357,"close":1462,"change":1409,"percent_change":604,"volume":1463,"transactions":9,"vwap":1462},"2026-02-19",69,69.23,68.94,86300,{"date":1465,"open":1460,"high":1466,"low":1225,"close":1461,"change":476,"percent_change":664,"volume":1467,"transactions":9,"vwap":1461},"2026-02-18",69.655,70000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":561,"percent_change":977,"volume":1474,"transactions":9,"vwap":1473},"2026-02-17",68.43,69.105,68.105,68.87,108700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1214,"change":1393,"percent_change":1393,"volume":1480,"transactions":9,"vwap":1214},"2026-02-13",68.89,69.24,68.525,83900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1373,"transactions":9,"vwap":1486},"2026-02-12",70.21,70.36,68.737,68.78,-1.275,-1.82,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":540,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-11",70.64,70.73,69.76,70.055,-0.37,102800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":239,"volume":1504,"transactions":9,"vwap":1502},"2026-02-10",70.59,70.91,70.291,70.315,-0.195,60700,{"date":1506,"open":1435,"high":1507,"low":1508,"close":1509,"change":259,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-09",70.68,69.71,70.51,0.57,112600,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-06",68.99,70.155,70.11,1.37,1.99,115900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1383,"change":652,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1383},"2026-02-05",69.099998,69.535,68.58,-1.31,149400,{"date":1528,"open":1529,"high":1529,"low":1461,"close":1530,"change":1531,"percent_change":1302,"volume":1532,"transactions":9,"vwap":1530},"2026-02-04",70.26,69.65,-0.7,152800,{"date":1534,"open":1535,"high":1535,"low":1370,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-03",71.49,70.35,-1.07,-1.5,365000,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":714,"volume":1546,"transactions":9,"vwap":1544},"2026-02-02",70.79,71.628,71.42,0.33,140700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":249,"volume":1554,"transactions":9,"vwap":1552},"2026-01-30",71.17,71.555,70.76,71.089996,-0.43,110900,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1495,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-29",71.97,70.525,71.52,-0.51,119000,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1168,"volume":1568,"transactions":9,"vwap":1566},"2026-01-28",72.33,71.79,71.89,-0.165,79500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":713,"percent_change":187,"volume":1575,"transactions":9,"vwap":1574},"2026-01-27",72.019997,72.164,71.921,72.055,75800,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1088,"volume":1582,"transactions":9,"vwap":1580},"2026-01-26",71.3,71.88,71.705,0.445,86000,{"date":1584,"open":1585,"high":1559,"low":1586,"close":1587,"change":824,"percent_change":1103,"volume":1588,"transactions":9,"vwap":1587},"2026-01-23",71.059998,70.97,71.26,101000,{"date":1590,"open":1552,"high":1591,"low":1542,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-22",71.22,71.040001,0.54,0.77,121900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":197,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-21",70.040001,70.9,69.745,70.5,0.83,125600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-20",70.31,70.66,69.806,69.92,-1.58,-2.21,157200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1186,"change":353,"percent_change":447,"volume":1618,"transactions":9,"vwap":1186},"2026-01-16",71.75,71.805,71.404,61200,{"date":1620,"open":1557,"high":1621,"low":1186,"close":1622,"change":228,"percent_change":270,"volume":1623,"transactions":9,"vwap":1622},"2026-01-15",72.029999,71.59,115800,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1186,"change":1628,"percent_change":1302,"volume":1629,"transactions":9,"vwap":1186},"2026-01-14",71.93,71,-0.72,174700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":114,"percent_change":343,"volume":1636,"transactions":9,"vwap":1635},"2026-01-13",72.63,72.83,71.987,72.22,151400,{"date":1638,"open":1639,"high":1162,"low":1639,"close":1640,"change":1641,"percent_change":674,"volume":1642,"transactions":9,"vwap":1640},"2026-01-12",71.99,72.54,0.04,336500,{"date":1644,"open":1645,"high":1181,"low":1646,"close":1647,"change":663,"percent_change":1593,"volume":1648,"transactions":9,"vwap":1647},"2026-01-09",72.23,71.937,72.5,94100,{"date":1650,"open":1187,"high":1187,"low":1651,"close":1180,"change":703,"percent_change":1495,"volume":1652,"transactions":9,"vwap":1180},"2026-01-08",71.86,108600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1655,"change":595,"percent_change":595,"volume":1658,"transactions":9,"vwap":1655},"2026-01-07",72.38,72.84,72.36,117500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1118,"percent_change":71,"volume":1665,"transactions":9,"vwap":1664},"2026-01-06",72.14,72.41,71.964,72.37,134700,{"date":1667,"open":1615,"high":1668,"low":1615,"close":1621,"change":1510,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1621},"2026-01-05",72.325,0.8,117800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1096,"percent_change":1553,"volume":1677,"transactions":9,"vwap":1676},"2026-01-02",72.19,72.42,71.12,71.46,132700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1560,"percent_change":1683,"volume":1480,"transactions":9,"vwap":1682},"2025-12-31",72.28,72.355,71.77,-0.71,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1680,"change":1689,"percent_change":332,"volume":1204,"transactions":9,"vwap":1680},"2025-12-30",72.39,72.464,72.228,-0.101,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1495,"volume":1697,"transactions":9,"vwap":1695},"2025-12-29",72.3,72.498,72.168,72.381,-0.269,90800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":595,"percent_change":595,"volume":908,"transactions":9,"vwap":1703},"2025-12-26",72.61,72.835,72.596,72.65,{"date":1705,"open":1662,"high":1706,"low":1707,"close":1708,"change":1132,"percent_change":1247,"volume":1709,"transactions":9,"vwap":1708},"2025-12-24",72.69,72.375,72.64,48600,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":188,"volume":1715,"transactions":9,"vwap":1713},"2025-12-23",71.87,72.45,0.433,107800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":187,"volume":1723,"transactions":9,"vwap":1721},"2025-12-22",72,72.050003,71.81,72.016998,0.352,64900,{"date":1725,"open":1675,"high":1726,"low":1675,"close":1726,"change":1065,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-19",71.665,1.02,95900,{"date":1730,"open":1592,"high":1731,"low":1551,"close":1732,"change":1510,"percent_change":550,"volume":1733,"transactions":9,"vwap":1732},"2025-12-18",71.385,70.94,705700,{"date":1735,"open":1736,"high":1737,"low":1536,"close":1738,"change":1034,"percent_change":64,"volume":1739,"transactions":9,"vwap":1738},"2025-12-17",71.36,71.4,70.37,94600,{"date":1741,"open":1585,"high":1742,"low":1743,"close":1744,"change":312,"percent_change":1641,"volume":1745,"transactions":9,"vwap":1744},"2025-12-16",71.422,70.83,71.29,62900,{"date":1747,"open":1579,"high":1579,"low":1748,"close":1587,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1587},"2025-12-15",71.16,-0.36,-0.5,82300,{"date":1753,"open":1754,"high":1686,"low":1755,"close":1756,"change":900,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-12",72.255,71.33,71.62,-1.1,82000,{"date":1760,"open":1761,"high":1674,"low":1762,"close":1674,"change":1545,"percent_change":714,"volume":1763,"transactions":9,"vwap":1674},"2025-12-11",71.96,71.56,100800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":21,"volume":1771,"transactions":9,"vwap":1769},"2025-12-10",72.059998,72.29,71.741,72.089996,-0.015,113700,{"date":1773,"open":1621,"high":1692,"low":1571,"close":1774,"change":1775,"percent_change":446,"volume":1776,"transactions":9,"vwap":1774},"2025-12-09",72.105,-0.075,78800,{"date":1778,"open":1779,"high":1780,"low":1626,"close":1781,"change":1168,"percent_change":114,"volume":1782,"transactions":9,"vwap":1781},"2025-12-08",72.49,72.55,72.18,75600,{"date":1784,"open":1680,"high":1785,"low":1786,"close":1662,"change":941,"percent_change":420,"volume":1787,"transactions":9,"vwap":1662},"2025-12-05",72.673,72.26,56500,{"date":1789,"open":1657,"high":1657,"low":1790,"close":1189,"change":1072,"percent_change":983,"volume":1791,"transactions":9,"vwap":1189},"2025-12-04",71.83,103000,{"date":1793,"open":1790,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":312,"volume":1798,"transactions":9,"vwap":1796},"2025-12-03",72.235,71.71,72.074997,0.025,127300,{"date":1800,"open":1651,"high":1801,"low":1802,"close":1719,"change":1803,"percent_change":1182,"volume":1804,"transactions":9,"vwap":1719},"2025-12-02",72.34,71.8,0.275,77800,{"date":1806,"open":1807,"high":1639,"low":1808,"close":1809,"change":1810,"percent_change":154,"volume":1811,"transactions":9,"vwap":1809},"2025-12-01",71.48,71.405,71.775,-0.175,102600,{"date":1813,"open":1814,"high":1761,"low":1815,"close":1816,"change":714,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-28",71.74,71.66,71.95,0.64,40700,{"date":1820,"open":1544,"high":1814,"low":1591,"close":1535,"change":1295,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1535},"2025-11-26",0.61,94800,{"date":1824,"open":1738,"high":1825,"low":1826,"close":1585,"change":1827,"percent_change":1174,"volume":1828,"transactions":9,"vwap":1585},"2025-11-25",71.171,69.925,0.59,81100,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-24",69.62,70.61,70.47,1.28,1.85,101600,{"date":1838,"open":1460,"high":1839,"low":1840,"close":1209,"change":476,"percent_change":664,"volume":1841,"transactions":9,"vwap":1209},"2025-11-21",69.874,68.439,96000,{"date":1843,"open":1188,"high":1844,"low":1383,"close":1336,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1336},"2025-11-20",71.458,-1.02,-1.46,187300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1295,"volume":1855,"transactions":9,"vwap":1853},"2025-11-19",69.57,70.41,69.364,69.85,0.3,78400,{"date":1857,"open":1428,"high":1858,"low":1408,"close":1859,"change":900,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-18",70.16,69.55,-1.14,171600,{"date":1863,"open":1864,"high":1865,"low":1428,"close":1536,"change":344,"percent_change":79,"volume":1866,"transactions":9,"vwap":1536},"2025-11-17",70.78,71.215,102700,{"date":1868,"open":1869,"high":1755,"low":1870,"close":1500,"change":292,"percent_change":1366,"volume":1871,"transactions":9,"vwap":1500},"2025-11-14",70.059998,69.9,121100,{"date":1873,"open":1639,"high":1639,"low":1874,"close":1875,"change":1525,"percent_change":1876,"volume":1098,"transactions":9,"vwap":1875},"2025-11-13",70.84,71.019997,-1.81,{"date":1878,"open":1779,"high":1879,"low":1880,"close":1564,"change":996,"percent_change":996,"volume":1881,"transactions":9,"vwap":1564},"2025-11-12",72.589,72.058998,96900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1564,"change":1393,"percent_change":1393,"volume":1887,"transactions":9,"vwap":1564},"2025-11-11",72.15,72.46,71.92,108800,{"date":1889,"open":1626,"high":1890,"low":1891,"close":1801,"change":1436,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1801},"2025-11-10",72.44,71.73,1.79,128500,{"date":1895,"open":1896,"high":1552,"low":1897,"close":1898,"change":1899,"percent_change":292,"volume":1457,"transactions":9,"vwap":1898},"2025-11-07",70.65,69.995,71.07,-0.08,{"date":1901,"open":1661,"high":1661,"low":1902,"close":1188,"change":1034,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1188},"2025-11-06",70.96,-1.28,90400,{"date":1906,"open":1907,"high":1885,"low":1908,"close":1909,"change":561,"percent_change":816,"volume":1910,"transactions":9,"vwap":1909},"2025-11-05",71.84,71.707,72.07,103200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1557,"change":652,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1557},"2025-11-04",71.94,72.53,71.914,-1.25,156300,{"date":1919,"open":1152,"high":1920,"low":1921,"close":1922,"change":1117,"percent_change":1118,"volume":1715,"transactions":9,"vwap":1922},"2025-11-03",73.2,72.634,72.88,{"date":1924,"open":1152,"high":1152,"low":1564,"close":1632,"change":942,"percent_change":663,"volume":1925,"transactions":9,"vwap":1632},"2025-10-31",124800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":1845,"percent_change":1931,"volume":1887,"transactions":9,"vwap":1930},"2025-10-30",72.81,73.019997,72.35,-1.39,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1117,"percent_change":1118,"volume":1938,"transactions":9,"vwap":1937},"2025-10-29",73.44,73.49,72.77,73.37,170500,{"date":1940,"open":1172,"high":1941,"low":1633,"close":1154,"change":1182,"percent_change":664,"volume":1942,"transactions":9,"vwap":1154},"2025-10-28",73.353,175800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1162,"change":1444,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1162},"2025-10-27",72.51,72.755,72.286,1.49,117900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1401,"volume":1957,"transactions":9,"vwap":1955},"2025-10-24",71.55,71.85,71.44,71.67,0.685,106100,{"date":1959,"open":1960,"high":1552,"low":1960,"close":1961,"change":1962,"percent_change":188,"volume":1963,"transactions":9,"vwap":1961},"2025-10-23",70.54,70.985,0.425,57300,{"date":1965,"open":1748,"high":1748,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-22",70.010002,70.56,-0.52,-0.73,82900,{"date":1972,"open":1875,"high":1591,"low":1586,"close":1973,"change":1641,"percent_change":674,"volume":1974,"transactions":9,"vwap":1973},"2025-10-21",71.080002,210200,{"date":1976,"open":1896,"high":1549,"low":1896,"close":1592,"change":1669,"percent_change":1140,"volume":1836,"transactions":9,"vwap":1592},"2025-10-20",{"date":1978,"open":1859,"high":1979,"low":1980,"close":1981,"change":187,"percent_change":830,"volume":1982,"transactions":9,"vwap":1981},"2025-10-17",70.395,69.5,70.24,63000,{"date":1984,"open":1985,"high":1986,"low":1215,"close":1987,"change":803,"percent_change":93,"volume":1988,"transactions":9,"vwap":1987},"2025-10-16",70.58,70.71,69.75,92400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1545,"percent_change":71,"volume":1995,"transactions":9,"vwap":1994},"2025-10-15",70.48,70.817,69.78,70.29,87700,{"date":1997,"open":1998,"high":1999,"low":1391,"close":2000,"change":44,"percent_change":99,"volume":2001,"transactions":9,"vwap":2000},"2025-10-14",69.58,70.34,69.96,276700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":809,"percent_change":2008,"volume":1373,"transactions":9,"vwap":2007},"2025-10-13",69.99,70.33,69.82,70.17,1.53,{"date":2010,"open":2011,"high":1676,"low":1391,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-10",71.23,69.11,-1.97,-2.77,182900,{"date":2017,"open":1736,"high":1736,"low":2018,"close":1973,"change":44,"percent_change":1409,"volume":1211,"transactions":9,"vwap":1973},"2025-10-09",70.88,{"date":2020,"open":2021,"high":1744,"low":2022,"close":1744,"change":1817,"percent_change":86,"volume":2023,"transactions":9,"vwap":1744},"2025-10-08",70.95,70.86,96200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1896,"change":1409,"percent_change":1097,"volume":2029,"transactions":9,"vwap":1896},"2025-10-07",71.099998,71.14,70.52,87000,{"date":2031,"open":2022,"high":2032,"low":1832,"close":1732,"change":663,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1732},"2025-10-06",71.129,0.55,92000,{"date":2036,"open":2037,"high":1599,"low":2038,"close":2039,"change":353,"percent_change":447,"volume":2040,"transactions":9,"vwap":2039},"2025-10-03",70.74,70.373,70.55,114700,{"date":2042,"open":1864,"high":1864,"low":1999,"close":1491,"change":229,"percent_change":271,"volume":1288,"transactions":9,"vwap":1491},"2025-10-02",{"date":2044,"open":2045,"high":2046,"low":1966,"close":2047,"change":996,"percent_change":996,"volume":2048,"transactions":9,"vwap":2047},"2025-10-01",70.07,70.679,70.53,136000,{"date":2050,"open":2051,"high":2039,"low":2052,"close":2047,"change":1545,"percent_change":71,"volume":2053,"transactions":9,"vwap":2047},"2025-09-30",70.27,69.957,67700,{"date":2055,"open":1529,"high":2056,"low":2057,"close":2058,"change":816,"percent_change":1339,"volume":1995,"transactions":9,"vwap":2058},"2025-09-29",70.619,70.13,70.2,{"date":2060,"open":1427,"high":2061,"low":2062,"close":1869,"change":1182,"percent_change":2033,"volume":2063,"transactions":9,"vwap":1869},"2025-09-26",70.082001,69.534,140500,{"date":2065,"open":1493,"high":1370,"low":2066,"close":2067,"change":99,"percent_change":1553,"volume":2068,"transactions":9,"vwap":2067},"2025-09-25",69.206,69.68,159700,{"date":2070,"open":1991,"high":1991,"low":2071,"close":2072,"change":1055,"percent_change":1168,"volume":2073,"transactions":9,"vwap":2072},"2025-09-24",69.695,69.98,105800,{"date":2075,"open":1599,"high":1599,"low":2076,"close":2077,"change":164,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-23",70.042,70.14,-0.97,90500,{"date":2081,"open":1536,"high":2018,"low":2005,"close":1743,"change":2082,"percent_change":197,"volume":2083,"transactions":9,"vwap":1743},"2025-09-22",0.405,113100,{"date":2085,"open":2007,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":550,"volume":929,"transactions":9,"vwap":2088},"2025-09-19",70.49,70.029999,70.425,0.565,{"date":2091,"open":1516,"high":2092,"low":2093,"close":2093,"change":419,"percent_change":1545,"volume":855,"transactions":9,"vwap":2093},"2025-09-18",70.22,69.86,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":154,"percent_change":374,"volume":2099,"transactions":9,"vwap":2098},"2025-09-17",69.84,69.101,69.63,83200,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":447,"percent_change":1372,"volume":2105,"transactions":9,"vwap":2104},"2025-09-16",70.089996,69.8,69.87,168900,{"date":2107,"open":2108,"high":1390,"low":2098,"close":1390,"change":1065,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1390},"2025-09-15",69.67,1.05,124500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1182,"volume":2118,"transactions":9,"vwap":2116},"2025-09-12",69.18,69.41,68.982,69.275,0.265,185000,{"date":2120,"open":2121,"high":1408,"low":2122,"close":2123,"change":71,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-11",68.82,68.57,69.010002,0.69,139300,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":311,"percent_change":312,"volume":1728,"transactions":9,"vwap":2130},"2025-09-10",68.98,68.355,68.54,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":419,"percent_change":1118,"volume":2136,"transactions":9,"vwap":2134},"2025-09-09",68.41,68.52,68.135,102300,{"date":2138,"open":2139,"high":1344,"low":2139,"close":2140,"change":1545,"percent_change":187,"volume":2141,"transactions":9,"vwap":2140},"2025-09-08",68.19,68.29,122600,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":1372,"percent_change":239,"volume":2147,"transactions":9,"vwap":2146},"2025-09-05",68.71,67.57,67.96,170300,{"date":2149,"open":2150,"high":1358,"low":1353,"close":1358,"change":1817,"percent_change":1066,"volume":2151,"transactions":9,"vwap":1358},"2025-09-04",67.71,70100,{"date":2153,"open":2154,"high":2155,"low":1306,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-03",67.27,67.59,67.51,0.75,1.12,77500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":344,"percent_change":430,"volume":2165,"transactions":9,"vwap":2163},"2025-09-02",66.4,66.76,66.029999,115500,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":899,"percent_change":652,"volume":2171,"transactions":9,"vwap":2170},"2025-08-29",67.78,67.061996,67.32,93100,{"date":2173,"open":2174,"high":2146,"low":2175,"close":2176,"change":586,"percent_change":1041,"volume":2177,"transactions":9,"vwap":2176},"2025-08-28",67.55,67.38,67.94,138400,{"date":2179,"open":2180,"high":1353,"low":2181,"close":2182,"change":683,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-27",67.35,67.15,67.46,0.18,111400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":476,"percent_change":1593,"volume":1904,"transactions":9,"vwap":2188},"2025-08-26",67.089996,67.34,66.795,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1239,"change":2195,"percent_change":333,"volume":2034,"transactions":9,"vwap":1239},"2025-08-25",67.080002,67.294,66.912,-0.118,{"date":2197,"open":2198,"high":2154,"low":2199,"close":2200,"change":2201,"percent_change":1141,"volume":2202,"transactions":9,"vwap":2200},"2025-08-22",66.3,66.288,67.098,1.028,88700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":384,"percent_change":249,"volume":2184,"transactions":9,"vwap":2208},"2025-08-21",66.23,66.368,65.86,66.07,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-20",66.675,66.8,65.78,66.47,-0.33,-0.49,117000,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2212,"change":570,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2212},"2025-08-19",67.54,66.65,-1.01,115300,{"date":2225,"open":2226,"high":1353,"low":2227,"close":2228,"change":996,"percent_change":996,"volume":2229,"transactions":9,"vwap":2228},"2025-08-18",67.52,67.25,67.48,135800,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2228,"change":2234,"percent_change":159,"volume":2235,"transactions":9,"vwap":2228},"2025-08-15",67.85,67.335,-0.17,167600,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2183,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-14",67.4,67.775,67.65,0.27,88100,{"date":2244,"open":2168,"high":1407,"low":2188,"close":2245,"change":1417,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-13",67.47,-0.06,135200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2156,"change":2124,"percent_change":109,"volume":2253,"transactions":9,"vwap":2156},"2025-08-12",67.2,67.522,66.786,161500,{"date":2255,"open":1299,"high":2256,"low":1231,"close":2257,"change":446,"percent_change":1366,"volume":2258,"transactions":9,"vwap":2257},"2025-08-11",67.23,66.82,123600,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":1817,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-08",66.53,66.949,66.92,0.97,169900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":333,"percent_change":703,"volume":2272,"transactions":9,"vwap":2271},"2025-08-07",66.81,66.84,65.869,66.28,210300,{"date":2274,"open":2275,"high":2276,"low":2275,"close":1251,"change":363,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1251},"2025-08-06",65.56,66.5,1.4,122200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":394,"percent_change":900,"volume":2285,"transactions":9,"vwap":2284},"2025-08-05",66.059998,66.187,65.53,65.54,166200,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2208,"change":2290,"percent_change":2291,"volume":2247,"transactions":9,"vwap":2208},"2025-08-04",65.45,66.080002,1.1,1.69,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1916,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-01",65.55,65.635,64.72,64.97,-1.89,164200,{"date":2301,"open":1329,"high":1329,"low":2302,"close":1315,"change":996,"percent_change":996,"volume":2303,"transactions":9,"vwap":1315},"2025-07-31",66.17,149300,{"date":2305,"open":2306,"high":2214,"low":1314,"close":1315,"change":561,"percent_change":977,"volume":2307,"transactions":9,"vwap":1315},"2025-07-30",66.18,129200,{"date":2309,"open":1293,"high":1231,"low":2310,"close":2311,"change":147,"percent_change":394,"volume":2312,"transactions":9,"vwap":2311},"2025-07-29",66.089996,66.12,151200,{"date":2314,"open":1254,"high":2315,"low":2316,"close":2214,"change":824,"percent_change":1545,"volume":2317,"transactions":9,"vwap":2214},"2025-07-28",66.54,66.31,173200,{"date":2319,"open":2311,"high":2320,"low":1260,"close":1282,"change":778,"percent_change":187,"volume":1504,"transactions":9,"vwap":1282},"2025-07-25",66.369,{"date":2322,"open":2323,"high":1233,"low":2324,"close":2325,"change":683,"percent_change":2183,"volume":2326,"transactions":9,"vwap":2325},"2025-07-24",65.9,65.84,65.93,95500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":586,"percent_change":749,"volume":1248,"transactions":9,"vwap":2330},"2025-07-23",65.65,65.81,65.34,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":154,"percent_change":1495,"volume":1791,"transactions":9,"vwap":2336},"2025-07-22",65.68,65.059998,65.33,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1103,"percent_change":586,"volume":2343,"transactions":9,"vwap":2342},"2025-07-21",65.38,65.8,65.37,65.57,129600,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":70,"percent_change":229,"volume":2349,"transactions":9,"vwap":2348},"2025-07-18",65.36,65.080002,65.26,82100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1103,"percent_change":586,"volume":2356,"transactions":9,"vwap":2355},"2025-07-17",64.95,65.241,64.85,65.19,132300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":941,"percent_change":778,"volume":2363,"transactions":9,"vwap":2362},"2025-07-16",64.82,64.9,64.29,64.88,210800,{"date":2365,"open":2366,"high":2367,"low":1268,"close":1268,"change":996,"percent_change":996,"volume":2368,"transactions":9,"vwap":1268},"2025-07-15",65.11,65.23,225600,{"date":2370,"open":2371,"high":2372,"low":2361,"close":1268,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1268},"2025-07-14",64.42,64.77,0.24,0.37,128700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":154,"percent_change":1495,"volume":2382,"transactions":9,"vwap":2381},"2025-07-11",64.32,64.6,64.244,64.43,88500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":1268,"change":2246,"percent_change":353,"volume":2388,"transactions":9,"vwap":1268},"2025-07-10",64.86,64.896,64.33,102400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1593,"percent_change":1174,"volume":2395,"transactions":9,"vwap":2394},"2025-07-09",64.48,64.839,64.46,64.73,109000,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":44,"percent_change":2215,"volume":2401,"transactions":9,"vwap":2400},"2025-07-08",64.56,64.145,64.19,131200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1968,"percent_change":900,"volume":2408,"transactions":9,"vwap":2407},"2025-07-07",64.66,64.702,64.14,64.4,136800,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":1088,"percent_change":1401,"volume":2414,"transactions":9,"vwap":2413},"2025-07-03",64.45,64.99,64.92,77000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":1182,"percent_change":1827,"volume":2420,"transactions":9,"vwap":2418},"2025-07-02",63.95,64.3,63.905,118300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":652,"volume":2428,"transactions":9,"vwap":2426},"2025-07-01",64.28,64.36,63.75,63.92,-0.59,116000,{"date":2430,"open":2391,"high":2431,"low":2432,"close":2433,"change":713,"percent_change":2033,"volume":2434,"transactions":9,"vwap":2433},"2025-06-30",64.61,64.17,64.51,200500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":259,"percent_change":760,"volume":2441,"transactions":9,"vwap":2440},"2025-06-27",63.94,64.248,63.665,64.16,129100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":24,"change":260,"percent_change":1255,"volume":2447,"transactions":9,"vwap":24},"2025-06-26",63.45,63.827,63.284,175100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":983,"percent_change":2241,"volume":1256,"transactions":9,"vwap":2453},"2025-06-25",63.33,63.43,63.09,63.26,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2452,"change":1602,"percent_change":1190,"volume":2136,"transactions":9,"vwap":2452},"2025-06-24",62.88,63.218,62.69,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2462,"change":1255,"percent_change":919,"volume":2464,"transactions":9,"vwap":2462},"2025-06-23",61.52,62.26,61.37,84000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2215,"percent_change":394,"volume":2471,"transactions":9,"vwap":2470},"2025-06-20",62.099998,62.21,61.365,61.47,133500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1899,"percent_change":447,"volume":2478,"transactions":9,"vwap":2477},"2025-06-18",61.96,62.305,61.67,61.8,115700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":124,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-17",62.14,62.3,61.82,61.88,-0.93,125500,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":749,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-16",62.049999,62.6,62.46,1.18,96700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1916,"volume":2501,"transactions":9,"vwap":2499},"2025-06-13",61.86,62.2,61.53,61.73,-0.78,152500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":270,"percent_change":941,"volume":2508,"transactions":9,"vwap":2507},"2025-06-12",62.24,62.56,62.16,62.51,102000,{"date":2510,"open":2511,"high":2512,"low":2506,"close":2513,"change":154,"percent_change":1429,"volume":1588,"transactions":9,"vwap":2513},"2025-06-11",62.78,62.839,62.38,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":1182,"percent_change":1821,"volume":2519,"transactions":9,"vwap":2517},"2025-06-10",62.35,62.62,62.07,83800,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2504,"change":674,"percent_change":561,"volume":2524,"transactions":9,"vwap":2504},"2025-06-09",62.32,62.029999,118500,{"date":2526,"open":2462,"high":2527,"low":2528,"close":2529,"change":1821,"percent_change":409,"volume":2530,"transactions":9,"vwap":2529},"2025-06-06",62.39,61.99,62.18,74400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":394,"percent_change":281,"volume":2537,"transactions":9,"vwap":2536},"2025-06-05",62.285,62.42,61.36,61.57,140200,{"date":2539,"open":2518,"high":2540,"low":2541,"close":2467,"change":683,"percent_change":1132,"volume":2542,"transactions":9,"vwap":2467},"2025-06-04",62.216,61.954,121600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":713,"percent_change":1510,"volume":2549,"transactions":9,"vwap":2548},"2025-06-03",61.71,62.12,61.6,61.98,180900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1104,"percent_change":2124,"volume":1467,"transactions":9,"vwap":2555},"2025-06-02",61,61.65,60.84,61.63,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-05-30",61.14,61.35,60.534,61.21,-0.033,-0.05,112100,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2241,"volume":2571,"transactions":9,"vwap":2569},"2025-05-29",61.87,61.055,61.243,0.163,119400,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":154,"percent_change":1323,"volume":2578,"transactions":9,"vwap":2577},"2025-05-28",61.45,61.56,60.995,61.080002,111800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2073,"transactions":9,"vwap":2584},"2025-05-27",60.77,61.34,60.59,61.32,1.43,2.39,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1968,"percent_change":2593,"volume":1893,"transactions":9,"vwap":2592},"2025-05-23",59.59,60.24,59.5,59.89,-0.86,{"date":2595,"open":2596,"high":2554,"low":2597,"close":2598,"change":229,"percent_change":2183,"volume":2599,"transactions":9,"vwap":2598},"2025-05-22",60.31,60.226,60.41,124600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":281,"percent_change":1931,"volume":2606,"transactions":9,"vwap":2605},"2025-05-21",60.86,61.33,60.11,60.3,114100,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":1168,"percent_change":1495,"volume":2612,"transactions":9,"vwap":2611},"2025-05-20",61.31,60.72,61.15,122900,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":1393,"percent_change":21,"volume":2618,"transactions":9,"vwap":2617},"2025-05-19",60.52,61.48,61.38,112000,{"date":2620,"open":2561,"high":2621,"low":2552,"close":2622,"change":259,"percent_change":1048,"volume":929,"transactions":9,"vwap":2622},"2025-05-16",61.4,61.39,{"date":2624,"open":2625,"high":2626,"low":2615,"close":2627,"change":312,"percent_change":2628,"volume":1822,"transactions":9,"vwap":2627},"2025-05-15",60.73,61.23,60.99,0.05,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":778,"percent_change":1109,"volume":2635,"transactions":9,"vwap":2634},"2025-05-14",60.98,61.060001,60.647,60.96,246400,{"date":2637,"open":2638,"high":2581,"low":2639,"close":2640,"change":1669,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-13",60,59.91,60.64,1.34,151700,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2646,"change":907,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-05-12",59.83,59.84,59.09,3.76,206700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2246,"percent_change":446,"volume":2656,"transactions":9,"vwap":2655},"2025-05-09",57.95,58.040001,57.48,57.67,132100,{"date":2658,"open":2652,"high":2659,"low":2660,"close":2661,"change":713,"percent_change":1821,"volume":2662,"transactions":9,"vwap":2661},"2025-05-08",58.23,57.32,57.73,139400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2183,"percent_change":1103,"volume":2669,"transactions":9,"vwap":2668},"2025-05-07",57.44,57.635,56.75,57.38,164800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":1628,"volume":2677,"transactions":9,"vwap":2675},"2025-05-06",57.09,57.6,56.94,57.2,-0.415,63800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":900,"volume":1904,"transactions":9,"vwap":2683},"2025-05-05",57.54,58,57.52,57.615,-0.465,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":761,"percent_change":2585,"volume":2691,"transactions":9,"vwap":2690},"2025-05-02",57.87,58.28,57.65,58.080002,184900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1817,"percent_change":2698,"volume":2471,"transactions":9,"vwap":2697},"2025-05-01",57.57,57.861,57.18,57.26,1.13,{"date":2700,"open":2701,"high":2667,"low":174,"close":2702,"change":312,"percent_change":2628,"volume":2703,"transactions":9,"vwap":2702},"2025-04-30",55.68,56.62,148200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":779,"percent_change":749,"volume":1228,"transactions":9,"vwap":2709},"2025-04-29",56,56.65,55.901,56.59,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2246,"percent_change":292,"volume":2716,"transactions":9,"vwap":2715},"2025-04-28",56.31,56.498,55.485,56.18,113900,{"date":178,"open":2718,"high":2719,"low":2720,"close":2721,"change":664,"percent_change":831,"volume":2722,"transactions":9,"vwap":2721},55.72,56.28,55.462,56.24,99500]