[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QDEF":3,"homepage-market-summary":30,"stock-historical-QDEF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QDEF","2026-10-06",{"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 Quality Dividend Defensive ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4956,1.353628,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},90.51,90.59,90.685,90.37,90.11,0.4,0.44,7173.578561,91.97,77.97,9443.425623458168,89.6,3469,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},66.99,9564,3490699.831488,33.42,"2025-04-24",[184,187,196,207,217,227,237,247,257,266,276,284,294,303,313,323,333,342,352,363,374,383,393,403,413,422,431,440,450,460,469,480,489,497,506,516,524,533,542,551,559,569,578,588,597,606,614,624,635,644,653,663,672,682,693,702,713,723,733,742,752,761,765,773,781,788,794,802,809,815,822,829,835,841,849,857,863,871,877,883,888,895,900,909,914,922,928,933,939,944,949,953,957,964,970,976,982,985,991,995,1001,1008,1014,1019,1024,1029,1034,1042,1049,1056,1062,1068,1073,1080,1084,1090,1096,1102,1107,1114,1122,1129,1135,1140,1148,1155,1162,1168,1175,1182,1186,1193,1197,1204,1210,1214,1220,1226,1233,1240,1247,1252,1258,1264,1272,1278,1284,1291,1296,1302,1309,1316,1321,1326,1330,1335,1338,1345,1350,1355,1360,1366,1370,1377,1381,1385,1388,1393,1399,1406,1413,1418,1422,1426,1430,1435,1441,1448,1453,1460,1467,1471,1474,1481,1487,1490,1494,1498,1504,1509,1515,1522,1526,1529,1534,1537,1540,1542,1548,1553,1559,1563,1568,1574,1580,1584,1588,1591,1594,1596,1599,1603,1607,1611,1614,1618,1625,1633,1640,1648,1653,1659,1667,1672,1678,1681,1685,1692,1696,1702,1706,1709,1713,1716,1722,1727,1732,1736,1742,1746,1748,1751,1758,1764,1768,1774,1779,1783,1788,1793,1796,1799,1802,1806,1809,1812,1816,1819,1823,1828,1833,1837,1841,1846,1848,1852,1855,1858,1863,1867,1873,1878,1882,1888,1893,1899,1906,1910,1915,1920,1925,1928,1933,1938,1945,1949,1953,1958,1961,1966,1970,1975,1980,1987,1993,1998,2005,2012,2016,2022,2027,2032,2037,2041,2047,2051,2057,2060,2065,2070,2073,2077,2082,2085,2090,2096,2100,2104,2108,2113,2118,2125,2132,2137,2141,2147,2152,2157,2165,2172,2180,2187,2192,2197,2200,2205,2210,2215,2218,2223,2228,2233,2237,2245,2252,2258,2265,2269,2273,2277,2282,2289,2294,2301,2305,2311,2317,2323,2329,2337,2342,2348,2354,2359,2365],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},90,90.5,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":127,"volume":193,"transactions":194,"vwap":195},"2026-10-05",90.03,90.3634,89.99,0.4201,18553.788827,198,90.212,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",89.73,89.97,89.63,89.6899,0.3199,0.36,6942.319341,169,89.6983,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":23,"volume":214,"transactions":215,"vwap":216},"2026-10-01",89.0569,89.48,88.88,89.37,0.39,3321.902605,96,89.1317,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",89.66,89.74,88.98,-0.26,-0.29,3848.0983,138,89.5137,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",89.55,89.04,89.24,-0.185,-0.21,9139.924708,150,89.191,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",89.75,89.42,89.425,-0.5543,-0.62,1678.90093,117,89.5602,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",89.59,89.9793,89.54,0.5493,0.61,6224.617005,129,89.6944,{"date":258,"open":239,"high":239,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",89.2,89.43,-0.14,-0.16,6715.63594,142,89.4268,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",90.3,89.5665,89.57,-0.8929,-0.99,16284.469787,337,89.7756,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":233,"volume":281,"transactions":282,"vwap":283},"2026-09-22",90.7,90.4629,-0.1865,4297.955832,143,90.5174,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",90.05,90.65,90.6494,0.7175,0.8,1949.184841,113,90.5065,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",89.7899,89.9319,-0.5306,-0.59,2980.931981,179,89.8332,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",90.485,90.09,90.4625,0.7952,0.89,7114.7165,135,90.3097,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",90.355,90.455,89.6673,-0.5427,-0.6,4311.3005,98,90.3199,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":262,"volume":330,"transactions":331,"vwap":332},"2026-09-15",90.105,90.235,90.024647,90.21,-0.1478,2564.0024,101,90.124,{"date":334,"open":335,"high":17,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",90.12,90.3578,-0.1722,-0.19,1856.3537,75,90.4569,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",90.565,90.77,90.53,0.6218,0.69,4789.0082,93,90.663,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",89.89,90.021,89.8609,89.9082,-0.182,-0.2,4821.213333,108,89.9622,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",90.04,90.18,89.985,90.0902,-0.5698,-0.63,3304.240768,137,90.3147,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",90.98,90.66,-0.8187,-0.89,6448.475943,109,90.8364,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",91.6885,91.46,91.4787,-0.423,-0.46,5015.136508,147,91.5436,{"date":394,"open":395,"high":25,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",91.6,91.41,91.9017,0.6129,0.67,5359.049258,121,91.8136,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",91.095,91.39,91.2888,0.6941,0.77,4231.3209,84,91.2805,{"date":414,"open":18,"high":415,"low":416,"close":417,"change":418,"percent_change":233,"volume":419,"transactions":420,"vwap":421},"2026-09-01",90.86,90.5441,90.5947,-0.1866,5229.6245,95,90.6689,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":350,"vwap":430},"2026-08-31",91.07,90.67,90.7813,-0.4863,-0.53,3007.474559,90.745,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":222,"volume":437,"transactions":438,"vwap":439},"2026-08-28",91.47,91.23,91.2676,-0.237,3273.4725,91,91.3291,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",91.12,91.665,91.5046,0.288,0.32,5685.0295,78,91.524,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",91.0601,91.325,91.2166,-0.135,-0.15,4337.5325,86,91.1964,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",91.19,91.3516,0.0991,0.11,1406.3726,74,91.2705,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",91.2296,91.33,91.155,91.2525,0.1525,0.17,14234.500688,149,91.2702,{"date":481,"open":438,"high":482,"low":438,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",91.32,91.1,0.37,0.41,3023.268508,115,91.1731,{"date":490,"open":491,"high":482,"low":492,"close":492,"change":389,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",90.89,90.73,-0.5,6043.816455,131,91.0794,{"date":498,"open":499,"high":500,"low":499,"close":462,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",91.04,91.7,0.2474,0.27,18804.066522,217,91.3755,{"date":507,"open":438,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",91.13,90.94,90.9426,0.0202,0.02,4858.317587,72,91.0429,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":331,"vwap":523},"2026-08-17",91.1901,90.9224,-0.4521,-0.49,22235.490871,91.1253,{"date":525,"open":526,"high":526,"low":472,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",91.65,91.3745,-0.3355,-0.37,7061.269079,127,91.3901,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":381,"vwap":541},"2026-08-13",91.8,91.415028,91.71,0.3434,0.38,3770.10804,91.5946,{"date":543,"open":544,"high":544,"low":434,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",91.5,91.3666,0.3178,0.35,3237.627839,77,91.3528,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":112,"volume":556,"transactions":557,"vwap":558},"2026-08-11",91.55,91.0488,-0.1542,816.768174,64,91.3099,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":222,"volume":566,"transactions":567,"vwap":568},"2026-08-10",91.26,91.28,91.0901,91.203,-0.2418,5001.406922,111,91.1849,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":409,"volume":575,"transactions":576,"vwap":577},"2026-08-07",91.08,91.45,91.4448,0.6948,4128.091197,79,91.268,{"date":579,"open":580,"high":499,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",91.02,90.678,90.75,-0.0598,-0.07,3974.731369,85,90.8742,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":185,"vwap":596},"2026-08-05",91.4,90.655,90.8098,0.0298,0.03,3621.69139,90.9144,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":331,"vwap":605},"2026-08-04",89.32,90.9399,90.78,1.57,1.76,7104.792211,90.5074,{"date":607,"open":608,"high":599,"low":608,"close":609,"change":610,"percent_change":213,"volume":611,"transactions":612,"vwap":613},"2026-08-03",88.83,89.21,0.3429,16525.632024,89,89.2783,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",88.2,88.8671,87.89,-0.0459,-0.05,7787.5931,118,88.2173,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",88.57,88.96,88.415,88.913,0.2672,0.3,1599.153852,71,88.7219,{"date":636,"open":637,"high":198,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",89.075,88.6458,-0.7383,-0.83,2534.91481,83,89.0693,{"date":645,"open":646,"high":229,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",88.7,89.3841,0.8606,0.97,1708.707881,97,89.2938,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":438,"vwap":662},"2026-07-27",88.69,88.87,88.4708,88.5235,0.1785,0.2,2783.900766,88.5913,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":331,"vwap":671},"2026-07-24",87.54,88.62,88.345,0.6372,0.73,5577.466565,88.089,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",87.7,87.7078,87.52,-0.8689,-0.98,4826.8495,123,87.5879,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",88.47,88.75,88.465,88.5767,0.1885,0.21,6400.64732,148,88.5675,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":59,"volume":700,"transactions":495,"vwap":701},"2026-07-21",88.32,88.39,88.1,88.3882,0.3951,15045.4883,88.1865,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",88.35,88.41,87.99,87.9931,-0.3117,-0.35,13618.259585,166,88.1736,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",88.05,88.4939,88.3048,-0.3456,-0.39,5533.281781,141,88.3313,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":45,"volume":730,"transactions":731,"vwap":732},"2026-07-16",88.63,88.74,88.445,88.6504,0.4204,8262.932943,104,88.6429,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":96,"volume":739,"transactions":740,"vwap":741},"2026-07-15",88.09,88.23,88.02,0.445,5668.282672,126,88.1448,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",87.745,87.87,87.785,-0.0752,-0.09,2342.2328,82,87.7996,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":223,"volume":759,"transactions":576,"vwap":760},"2026-07-13",88.289,88.3,87.86,87.8602,-0.2598,3702.90791,88.0311,{"date":762,"open":665,"high":763,"low":665,"close":763,"change":81,"percent_change":213,"volume":764,"transactions":9,"vwap":763},"2026-07-10",88.12,1900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":539,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-09",87.55,87.82,87.51,87.78,0.43,7000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":359,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",87.32,87.5,87.080002,87.4,-0.23,7700,{"date":782,"open":783,"high":745,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",87.84,87.6,0.05,0.06,6100,{"date":789,"open":790,"high":790,"low":791,"close":767,"change":792,"percent_change":476,"volume":793,"transactions":9,"vwap":767},"2026-07-06",87.64,87.39,0.15,8200,{"date":795,"open":796,"high":797,"low":798,"close":778,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":778},"2026-07-02",87.46,87.47,87.089996,0.59,0.68,6200,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":233,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",86.5,86.92,86.81,-0.24,24200,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":59,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-30",86.68,87.019997,0.52,7900,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",86.040001,86.57,0.98,1.14,7100,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":89,"volume":828,"transactions":9,"vwap":826},"2026-06-26",85.69,85.85,85.59,0.19,3900,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":223,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-25",86.099998,85.4,-0.34,5800,{"date":836,"open":837,"high":837,"low":838,"close":824,"change":338,"percent_change":839,"volume":840,"transactions":9,"vwap":824},"2026-06-24",86.21,85.54,-0.22,4700,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",85.64,86.019997,85.88,-0.41,-0.48,10400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":709,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-22",86.48,86.72,86.23,86.29,-0.4,108900,{"date":858,"open":859,"high":859,"low":804,"close":860,"change":82,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-18",87.099998,86.64,0.16,6800,{"date":864,"open":865,"high":866,"low":867,"close":804,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":804},"2026-06-17",87.62,87.66,86.28,-1.04,-1.19,7200,{"date":872,"open":873,"high":874,"low":665,"close":665,"change":222,"percent_change":875,"volume":876,"transactions":9,"vwap":665},"2026-06-16",87.74,88.040001,-0.3,12900,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":23,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-15",88.25,87.8,0.5,2000,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":799,"percent_change":800,"volume":887,"transactions":9,"vwap":886},"2026-06-12",87.029999,87.36,4800,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",85.75,86.77,1.08,1.26,4000,{"date":896,"open":854,"high":851,"low":843,"close":824,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":824},"2026-06-10",-0.75,-0.87,5600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",87.18,87.19,86.11,86.44,-0.1,-0.12,6300,{"date":910,"open":903,"high":903,"low":911,"close":911,"change":912,"percent_change":456,"volume":913,"transactions":9,"vwap":911},"2026-06-08",86.54,-0.13,12800,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",87.45,86.61,86.67,-1.39,-1.58,2700,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":827,"percent_change":89,"volume":927,"transactions":9,"vwap":926},"2026-06-04",87.61,88.11,88.059998,4400,{"date":929,"open":930,"high":930,"low":745,"close":745,"change":931,"percent_change":847,"volume":932,"transactions":9,"vwap":745},"2026-06-03",88.16,-0.42,26000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":213,"percent_change":23,"volume":938,"transactions":9,"vwap":937},"2026-06-02",88,88.34,88.29,3200,{"date":940,"open":778,"high":941,"low":778,"close":942,"change":476,"percent_change":827,"volume":943,"transactions":9,"vwap":942},"2026-06-01",88.029999,87.9,7300,{"date":945,"open":790,"high":942,"low":790,"close":946,"change":947,"percent_change":748,"volume":948,"transactions":9,"vwap":946},"2026-05-29",87.73,-0.08,5100,{"date":950,"open":776,"high":618,"low":791,"close":951,"change":631,"percent_change":81,"volume":952,"transactions":9,"vwap":951},"2026-05-28",87.81,3000,{"date":954,"open":955,"high":951,"low":769,"close":769,"change":222,"percent_change":875,"volume":956,"transactions":9,"vwap":769},"2026-05-27",87.79,10800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":594,"percent_change":594,"volume":963,"transactions":9,"vwap":962},"2026-05-26",87.96,88.050003,87.68,87.77,4500,{"date":965,"open":966,"high":756,"low":967,"close":873,"change":813,"percent_change":968,"volume":969,"transactions":9,"vwap":873},"2026-05-22",87.67,87.56,0.6,4100,{"date":971,"open":972,"high":886,"low":972,"close":973,"change":974,"percent_change":82,"volume":975,"transactions":9,"vwap":973},"2026-05-21",86.59,87.22,0.12,9000,{"date":977,"open":917,"high":978,"low":917,"close":859,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":859},"2026-05-20",87.15,0.66,0.76,11900,{"date":983,"open":918,"high":984,"low":905,"close":905,"change":389,"percent_change":428,"volume":927,"transactions":9,"vwap":905},"2026-05-19",86.89,{"date":986,"open":987,"high":988,"low":851,"close":988,"change":989,"percent_change":52,"volume":990,"transactions":9,"vwap":988},"2026-05-18",86.69,86.9,0.42,6600,{"date":992,"open":988,"high":988,"low":851,"close":851,"change":993,"percent_change":994,"volume":882,"transactions":9,"vwap":851},"2026-05-15",-0.68,-0.78,{"date":996,"open":860,"high":997,"low":860,"close":998,"change":122,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-14",87.34,87.16,1.04,18700,{"date":1002,"open":1003,"high":1004,"low":845,"close":1005,"change":1006,"percent_change":974,"volume":1007,"transactions":9,"vwap":1005},"2026-05-13",86.050003,86.38,86.26,0.1,3300,{"date":1009,"open":890,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1006,"volume":1013,"transactions":9,"vwap":1010},"2026-05-12",86.16,85.68,0.09,3100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1016,"change":1006,"percent_change":974,"volume":793,"transactions":9,"vwap":1016},"2026-05-11",86.07,86.31,85.93,{"date":1020,"open":1021,"high":831,"low":1021,"close":1022,"change":96,"percent_change":968,"volume":1023,"transactions":9,"vwap":1022},"2026-05-08",85.91,85.97,3800,{"date":1025,"open":1026,"high":817,"low":1027,"close":1027,"change":389,"percent_change":1028,"volume":948,"transactions":9,"vwap":1027},"2026-05-07",85.9,85.46,-0.54,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":409,"percent_change":122,"volume":1033,"transactions":9,"vwap":1032},"2026-05-06",85.55,85.92,3400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":253,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-05",84.89,85.29,84.88,85.15,0.72,5200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":897,"volume":787,"transactions":9,"vwap":1047},"2026-05-04",84.92,84.97,84.38,84.54,-0.64,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-01",85.63,85.18,-0.03,-0.04,7400,{"date":1057,"open":1058,"high":1037,"low":1059,"close":1060,"change":132,"percent_change":1061,"volume":1007,"transactions":9,"vwap":1060},"2026-04-30",84.53,84.5,85.21,1.03,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":262,"percent_change":338,"volume":1067,"transactions":9,"vwap":1065},"2026-04-29",84.31,84.34,84.19,15500,{"date":1069,"open":1070,"high":1071,"low":1065,"close":1059,"change":906,"percent_change":907,"volume":1072,"transactions":9,"vwap":1059},"2026-04-28",84.52,84.55,22400,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-27",84.43,84.72,84.6,0,8500,{"date":1081,"open":1082,"high":1077,"low":1082,"close":1077,"change":660,"percent_change":107,"volume":1083,"transactions":9,"vwap":1077},"2026-04-24",84.3,2200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1054,"percent_change":620,"volume":840,"transactions":9,"vwap":1089},"2026-04-23",84.51,84.62,83.96,84.4,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":253,"percent_change":669,"volume":1095,"transactions":9,"vwap":1094},"2026-04-22",84.28,84.47,84.44,2800,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":66,"volume":1101,"transactions":9,"vwap":1099},"2026-04-21",84.74,83.83,-0.61,24400,{"date":1103,"open":1086,"high":1086,"low":1104,"close":1094,"change":456,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1094},"2026-04-20",84.39,-0.18,9600,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1061,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-17",83.74,84.76,84.59,1.23,9400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":465,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-16",83.59,83.64,83.32,83.56,0.13,9200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":127,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-15",83.029999,83.45,83.010002,0.57,6900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":23,"percent_change":102,"volume":1134,"transactions":9,"vwap":1132},"2026-04-14",82.79,82.98,82.57,5900,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":800,"volume":990,"transactions":9,"vwap":1138},"2026-04-13",81.68,82.54,0.56,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-10",82.4,82.47,81.98,-0.31,-0.38,8100,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":870,"transactions":9,"vwap":1152},"2026-04-09",81.84,82.45,82.29,0.23,0.28,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":908,"transactions":9,"vwap":1159},"2026-04-08",82.21,81.76,82.059998,1.55,1.93,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":584,"volume":1095,"transactions":9,"vwap":1165},"2026-04-07",80.2,80.51,80.059998,-0.06,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":203,"volume":1174,"transactions":9,"vwap":1171},"2026-04-06",80.39,80.57,80.36,0.29,2500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":476,"percent_change":689,"volume":1181,"transactions":9,"vwap":1180},"2026-04-02",79.45,80.34,79.43,80.28,8600,{"date":1183,"open":1184,"high":1172,"low":1184,"close":1185,"change":1173,"percent_change":203,"volume":814,"transactions":9,"vwap":1185},"2026-04-01",80.019997,80.11,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":1113,"transactions":9,"vwap":1189},"2026-03-31",78.85,79.82,78.71,1.61,2.06,{"date":1194,"open":576,"high":576,"low":26,"close":1195,"change":1196,"percent_change":1053,"volume":834,"transactions":9,"vwap":1195},"2026-03-30",78.21,-0.02,{"date":1198,"open":1199,"high":576,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-27",78.91,78.23,-1,-1.26,6500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":243,"percent_change":994,"volume":908,"transactions":9,"vwap":1209},"2026-03-26",79.53,80,79.19,79.23,{"date":1211,"open":1212,"high":1184,"low":1213,"close":1213,"change":484,"percent_change":127,"volume":938,"transactions":9,"vwap":1213},"2026-03-25",79.91,79.85,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1054,"percent_change":620,"volume":1219,"transactions":9,"vwap":1218},"2026-03-24",79.12,79.92,79.48,15400,{"date":1221,"open":1222,"high":1164,"low":1223,"close":1223,"change":348,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-23",79.76,79.52,0.88,16800,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1113,"transactions":9,"vwap":1230},"2026-03-20",79.81,78.75,78.83,-1.18,-1.47,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":620,"percent_change":1167,"volume":1239,"transactions":9,"vwap":1238},"2026-03-19",79.95,80.26,79.73,80.010002,13400,{"date":1241,"open":1242,"high":1243,"low":1166,"close":1166,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1166},"2026-03-18",80.89,80.95,-1.3,-1.6,21700,{"date":1248,"open":1249,"high":1150,"low":1250,"close":1250,"change":465,"percent_change":82,"volume":1251,"transactions":9,"vwap":1250},"2026-03-17",81.74,81.36,10000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":102,"percent_change":979,"volume":1147,"transactions":9,"vwap":1257},"2026-03-16",81.26,81.49,81.21,81.25,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1100,"percent_change":897,"volume":1263,"transactions":9,"vwap":1262},"2026-03-13",81.6,81.89,80.72,47600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":814,"transactions":9,"vwap":1269},"2026-03-12",81.61,81.67,81.28,81.33,-0.8,-0.97,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":875,"percent_change":1277,"volume":943,"transactions":9,"vwap":1276},"2026-03-11",82.35,81.88,82.13,-0.36,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1280,"change":1283,"percent_change":833,"volume":1121,"transactions":9,"vwap":1280},"2026-03-10",82.43,82.99,82.2,-0.28,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":989,"percent_change":96,"volume":1290,"transactions":9,"vwap":1289},"2026-03-09",81.66,82.74,81.17,82.71,29100,{"date":1292,"open":1293,"high":1274,"low":1293,"close":1152,"change":1294,"percent_change":640,"volume":1295,"transactions":9,"vwap":1152},"2026-03-06",81.63,-0.69,10900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1132,"change":1301,"percent_change":993,"volume":1181,"transactions":9,"vwap":1132},"2026-03-05",83.12,83.31,82.31,-0.57,{"date":1303,"open":1304,"high":1116,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-04",83.29,83.55,0.26,0.31,4600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1304,"change":1314,"percent_change":1315,"volume":908,"transactions":9,"vwap":1304},"2026-03-03",82.86,83.47,82.42,-0.76,-0.9,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":861,"percent_change":827,"volume":828,"transactions":9,"vwap":1320},"2026-03-02",83.22,84.22,84.050003,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":912,"volume":952,"transactions":9,"vwap":1324},"2026-02-27",83.44,83.89,-0.11,{"date":1327,"open":1328,"high":1328,"low":1329,"close":411,"change":338,"percent_change":779,"volume":943,"transactions":9,"vwap":411},"2026-02-26",84.15,83.53,{"date":1331,"open":1332,"high":1319,"low":1333,"close":1066,"change":203,"percent_change":771,"volume":1334,"transactions":9,"vwap":1066},"2026-02-25",84.07,83.86,11400,{"date":1336,"open":1337,"high":1099,"low":1337,"close":1099,"change":23,"percent_change":102,"volume":870,"transactions":9,"vwap":1099},"2026-02-24",83.28,{"date":1339,"open":1340,"high":1066,"low":1341,"close":1342,"change":521,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-23",83.9,83.25,83.39,-0.58,12700,{"date":1346,"open":1347,"high":1324,"low":1347,"close":1348,"change":23,"percent_change":102,"volume":1349,"transactions":9,"vwap":1348},"2026-02-20",83.21,83.88,15100,{"date":1351,"open":1118,"high":1352,"low":1353,"close":1323,"change":947,"percent_change":906,"volume":1354,"transactions":9,"vwap":1323},"2026-02-19",83.54,83.24,11200,{"date":1356,"open":1357,"high":1358,"low":1304,"close":1359,"change":484,"percent_change":23,"volume":772,"transactions":9,"vwap":1359},"2026-02-18",83.3,83.69,83.52,{"date":1361,"open":1362,"high":1353,"low":1138,"close":1363,"change":1364,"percent_change":631,"volume":1365,"transactions":9,"vwap":1363},"2026-02-17",82.81,83.15,0.25,11800,{"date":1367,"open":1362,"high":1368,"low":1143,"close":1369,"change":82,"percent_change":476,"volume":840,"transactions":9,"vwap":1369},"2026-02-13",83.38,82.9,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":1232,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-12",84.27,84.29,82.76,-1.75,14500,{"date":1378,"open":1077,"high":1077,"low":1379,"close":1380,"change":152,"percent_change":785,"volume":821,"transactions":9,"vwap":1380},"2026-02-11",84.14,84.23,{"date":1382,"open":1383,"high":1384,"low":1066,"close":1066,"change":947,"percent_change":748,"volume":840,"transactions":9,"vwap":1066},"2026-02-10",84.41,84.42,{"date":1386,"open":1387,"high":1065,"low":1387,"close":1372,"change":660,"percent_change":107,"volume":1041,"transactions":9,"vwap":1372},"2026-02-09",83.92,{"date":1389,"open":1298,"high":1332,"low":1298,"close":1332,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1332},"2026-02-06",1.69,2.05,10500,{"date":1394,"open":1395,"high":1396,"low":1282,"close":1397,"change":779,"percent_change":1283,"volume":1398,"transactions":9,"vwap":1397},"2026-02-05",82.34,82.7,82.38,18400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":107,"percent_change":1173,"volume":1405,"transactions":9,"vwap":1404},"2026-02-04",82.6,82.88,82.24,82.61,7500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1146,"percent_change":389,"volume":1412,"transactions":9,"vwap":1411},"2026-02-03",82.8,82.89,82.07,82.37,43100,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":989,"percent_change":96,"volume":1417,"transactions":9,"vwap":1416},"2026-02-02",82.18,82.75,7600,{"date":1419,"open":1403,"high":1274,"low":1420,"close":1421,"change":261,"percent_change":112,"volume":1334,"transactions":9,"vwap":1421},"2026-01-30",81.71,82.33,{"date":1423,"open":1424,"high":1396,"low":1425,"close":1143,"change":907,"percent_change":456,"volume":793,"transactions":9,"vwap":1143},"2026-01-29",82.56,81.83,{"date":1427,"open":1408,"high":1408,"low":1142,"close":1428,"change":620,"percent_change":1167,"volume":1429,"transactions":9,"vwap":1428},"2026-01-28",82.59,11300,{"date":1431,"open":1432,"high":1287,"low":1151,"close":1433,"change":22,"percent_change":52,"volume":1434,"transactions":9,"vwap":1433},"2026-01-27",82.52,82.64,13300,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1403,"change":102,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1403},"2026-01-26",81.96,82.3,0.65,21400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1420,"change":1446,"percent_change":1012,"volume":1447,"transactions":9,"vwap":1420},"2026-01-23",81.59,81.75,81.55,0.07,17300,{"date":1449,"open":1450,"high":1451,"low":1260,"close":1452,"change":1153,"percent_change":1154,"volume":1405,"transactions":9,"vwap":1452},"2026-01-22",81.78,81.95,81.64,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":88,"percent_change":1459,"volume":894,"transactions":9,"vwap":1458},"2026-01-21",80.87,81.43,80.84,81.41,0.92,{"date":1461,"open":1462,"high":1456,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-20",81.22,80.67,-1.59,-1.93,8400,{"date":1468,"open":1300,"high":1395,"low":1469,"close":1470,"change":1053,"percent_change":1054,"volume":801,"transactions":9,"vwap":1470},"2026-01-16",82.23,82.26,{"date":1472,"open":1138,"high":1424,"low":1470,"close":1152,"change":1306,"percent_change":446,"volume":1473,"transactions":9,"vwap":1152},"2026-01-15",19000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":947,"percent_change":906,"volume":1480,"transactions":9,"vwap":1479},"2026-01-14",81.81,82.050003,81.65,82.029999,5500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1054,"percent_change":620,"volume":913,"transactions":9,"vwap":1486},"2026-01-13",82.15,82.19,81.9,82.11,{"date":1488,"open":123,"high":1489,"low":123,"close":1483,"change":82,"percent_change":476,"volume":1405,"transactions":9,"vwap":1483},"2026-01-12",82.16,{"date":1491,"open":1450,"high":1489,"low":1450,"close":1492,"change":631,"percent_change":484,"volume":1493,"transactions":9,"vwap":1492},"2026-01-09",82.010002,9100,{"date":1495,"open":1496,"high":1420,"low":1496,"close":1420,"change":107,"percent_change":1173,"volume":1497,"transactions":9,"vwap":1420},"2026-01-08",81.38,9800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":912,"percent_change":262,"volume":862,"transactions":9,"vwap":1503},"2026-01-07",81.72,81.79,81.46,81.47,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1260,"change":1154,"percent_change":81,"volume":1508,"transactions":9,"vwap":1260},"2026-01-06",81.18,81.69,11600,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1120,"percent_change":861,"volume":1514,"transactions":9,"vwap":1513},"2026-01-05",81.42,81.23,81.32,16700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1153,"percent_change":1154,"volume":1521,"transactions":9,"vwap":1520},"2026-01-02",81.2,81.3,80.92,81.19,25700,{"date":1523,"open":1269,"high":1269,"low":1524,"close":1524,"change":1301,"percent_change":1525,"volume":1055,"transactions":9,"vwap":1524},"2025-12-31",80.96,-0.7,{"date":1527,"open":1267,"high":1267,"low":1255,"close":1528,"change":261,"percent_change":112,"volume":927,"transactions":9,"vwap":1528},"2025-12-30",81.53,{"date":1530,"open":1531,"high":1500,"low":1445,"close":1267,"change":1532,"percent_change":1533,"volume":1055,"transactions":9,"vwap":1267},"2025-12-29",81.62,-0.27,-0.33,{"date":1535,"open":1477,"high":1477,"low":1485,"close":1536,"change":152,"percent_change":785,"volume":894,"transactions":9,"vwap":1536},"2025-12-26",81.94,{"date":1538,"open":1286,"high":1536,"low":1286,"close":1485,"change":1173,"percent_change":203,"volume":1539,"transactions":9,"vwap":1485},"2025-12-24",3500,{"date":1541,"open":1256,"high":1478,"low":1256,"close":1266,"change":203,"percent_change":23,"volume":821,"transactions":9,"vwap":1266},"2025-12-23",{"date":1543,"open":1544,"high":1545,"low":1546,"close":1257,"change":203,"percent_change":59,"volume":1547,"transactions":9,"vwap":1257},"2025-12-22",81.24,81.31,81.14,13200,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1242,"change":748,"percent_change":1325,"volume":1552,"transactions":9,"vwap":1242},"2025-12-19",80.8,80.98,38300,{"date":1554,"open":1269,"high":1555,"low":1556,"close":1551,"change":502,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1551},"2025-12-18",81.4,80.94,0.33,8800,{"date":1560,"open":1269,"high":1269,"low":1561,"close":1562,"change":529,"percent_change":389,"volume":1429,"transactions":9,"vwap":1562},"2025-12-17",80.7,80.71,{"date":1564,"open":1452,"high":1452,"low":1565,"close":1566,"change":847,"percent_change":299,"volume":1567,"transactions":9,"vwap":1566},"2025-12-16",80.78,81.080002,6700,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1573,"volume":894,"transactions":9,"vwap":1572},"2025-12-15",82.14,81.44,81.56,-0.01,{"date":1575,"open":1313,"high":1576,"low":1528,"close":1577,"change":640,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-12",82.44,81.57,-1.01,24500,{"date":1581,"open":1477,"high":1151,"low":1582,"close":1142,"change":484,"percent_change":59,"volume":1583,"transactions":9,"vwap":1142},"2025-12-11",81.87,29300,{"date":1585,"open":1257,"high":1570,"low":1544,"close":1479,"change":1586,"percent_change":1587,"volume":948,"transactions":9,"vwap":1479},"2025-12-10",0.83,1.02,{"date":1589,"open":1456,"high":1590,"low":1520,"close":1517,"change":947,"percent_change":906,"volume":908,"transactions":9,"vwap":1517},"2025-12-09",81.48,{"date":1592,"open":1572,"high":1137,"low":1506,"close":1268,"change":262,"percent_change":359,"volume":1593,"transactions":9,"vwap":1268},"2025-12-08",12400,{"date":1595,"open":1443,"high":1501,"low":1511,"close":1571,"change":594,"percent_change":152,"volume":814,"transactions":9,"vwap":1571},"2025-12-05",{"date":1597,"open":1443,"high":1443,"low":1513,"close":1458,"change":620,"percent_change":1167,"volume":1598,"transactions":9,"vwap":1458},"2025-12-04",6400,{"date":1600,"open":1512,"high":1601,"low":1462,"close":1502,"change":1153,"percent_change":1154,"volume":1602,"transactions":9,"vwap":1502},"2025-12-03",81.52,14300,{"date":1604,"open":1496,"high":1496,"low":1605,"close":1512,"change":748,"percent_change":1325,"volume":1606,"transactions":9,"vwap":1512},"2025-12-02",81.019997,17100,{"date":1608,"open":1513,"high":1266,"low":1268,"close":1513,"change":1609,"percent_change":428,"volume":1610,"transactions":9,"vwap":1513},"2025-12-01",-0.43,20900,{"date":1612,"open":1528,"high":1444,"low":1528,"close":1444,"change":792,"percent_change":1613,"volume":1203,"transactions":9,"vwap":1444},"2025-11-28",0.18,{"date":1615,"open":1590,"high":1616,"low":1496,"close":1260,"change":59,"percent_change":159,"volume":1617,"transactions":9,"vwap":1260},"2025-11-26",81.8,12300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1459,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-11-25",80.48,81.15,80.46,1.15,14100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":819,"volume":1632,"transactions":9,"vwap":1630},"2025-11-24",79.8,80.42,79.7,80.23,0.78,34500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1177,"change":1638,"percent_change":892,"volume":1639,"transactions":9,"vwap":1177},"2025-11-21",78.97,80.15,78.93,0.85,13900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1639,"transactions":9,"vwap":1645},"2025-11-20",80.65,80.69,78.58,78.6,-0.93,-1.17,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1206,"change":446,"percent_change":22,"volume":1652,"transactions":9,"vwap":1206},"2025-11-19",79.28,79.99,25900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":912,"percent_change":262,"volume":1251,"transactions":9,"vwap":1658},"2025-11-18",79.14,79.61,78.99,79.21,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":370,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-17",79.97,80.089996,79.32,79.34,-0.79,8900,{"date":1668,"open":1656,"high":1669,"low":1670,"close":1661,"change":1167,"percent_change":584,"volume":1671,"transactions":9,"vwap":1661},"2025-11-14",80.33,79.4,9700,{"date":1673,"open":1550,"high":1550,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":981,"transactions":9,"vwap":1675},"2025-11-13",79.96,80.029999,-0.77,-0.95,{"date":1679,"open":1243,"high":1243,"low":1643,"close":1550,"change":792,"percent_change":827,"volume":1680,"transactions":9,"vwap":1550},"2025-11-12",17200,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1642,"change":23,"percent_change":159,"volume":899,"transactions":9,"vwap":1642},"2025-11-11",80.21,80.73,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1683,"change":122,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1683},"2025-11-10",79.84,80.29,79.56,1.13,14400,{"date":1693,"open":576,"high":1694,"low":1695,"close":1694,"change":1012,"percent_change":465,"volume":1606,"transactions":9,"vwap":1694},"2025-11-07",79.31,78.65,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1343,"percent_change":1701,"volume":975,"transactions":9,"vwap":1700},"2025-11-06",79.68,79.080002,79.22,-0.73,{"date":1703,"open":1689,"high":1704,"low":1689,"close":1627,"change":81,"percent_change":771,"volume":1705,"transactions":9,"vwap":1627},"2025-11-05",80.19,12100,{"date":1707,"open":1206,"high":1627,"low":1708,"close":1708,"change":855,"percent_change":493,"volume":808,"transactions":9,"vwap":1708},"2025-11-04",79.46,{"date":1710,"open":1711,"high":1711,"low":1656,"close":1712,"change":833,"percent_change":931,"volume":1079,"transactions":9,"vwap":1712},"2025-11-03",80.24,79.86,{"date":1714,"open":1715,"high":1628,"low":1212,"close":1164,"change":1532,"percent_change":833,"volume":848,"transactions":9,"vwap":1164},"2025-10-31",80.37,{"date":1717,"open":1718,"high":1719,"low":1622,"close":1720,"change":222,"percent_change":1721,"volume":772,"transactions":9,"vwap":1720},"2025-10-30",80.6,80.82,80.47,-0.32,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1684,"change":1145,"percent_change":1146,"volume":814,"transactions":9,"vwap":1684},"2025-10-29",80.93,81.010002,80.41,{"date":1728,"open":1551,"high":1729,"low":1730,"close":1731,"change":1006,"percent_change":974,"volume":1181,"transactions":9,"vwap":1731},"2025-10-28",81.050003,80.75,81.040001,{"date":1733,"open":1734,"high":1556,"low":1463,"close":1556,"change":1735,"percent_change":290,"volume":1251,"transactions":9,"vwap":1556},"2025-10-27",80.68,0.64,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":539,"percent_change":45,"volume":1741,"transactions":9,"vwap":1740},"2025-10-24",80.35,80.5,80.3,8700,{"date":1743,"open":1217,"high":1662,"low":1744,"close":1217,"change":861,"percent_change":660,"volume":1745,"transactions":9,"vwap":1217},"2025-10-23",79.78,8300,{"date":1747,"open":1674,"high":1238,"low":1708,"close":1222,"change":779,"percent_change":223,"volume":1466,"transactions":9,"vwap":1222},"2025-10-22",{"date":1749,"open":1750,"high":1750,"low":1627,"close":1651,"change":338,"percent_change":807,"volume":1113,"transactions":9,"vwap":1651},"2025-10-21",80.080002,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":175,"volume":1757,"transactions":9,"vwap":1755},"2025-10-20",79.72,80.27,80.18,0.79,5000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1139,"percent_change":1763,"volume":938,"transactions":9,"vwap":1761},"2025-10-17",78.87,79.39,78.76,0.71,{"date":1765,"open":1177,"high":1766,"low":1767,"close":1230,"change":1609,"percent_change":1028,"volume":1295,"transactions":9,"vwap":1230},"2025-10-16",79.65,78.79,{"date":1769,"open":1770,"high":1238,"low":1771,"close":1772,"change":1078,"percent_change":1078,"volume":1773,"transactions":9,"vwap":1772},"2025-10-15",79.83,79.029999,79.26,10700,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1772,"change":785,"percent_change":786,"volume":1778,"transactions":9,"vwap":1772},"2025-10-14",78.9,79.51,9900,{"date":1780,"open":1700,"high":1700,"low":1208,"close":1658,"change":1781,"percent_change":1782,"volume":1013,"transactions":9,"vwap":1658},"2025-10-13",1.11,1.42,{"date":1784,"open":1750,"high":1750,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1354,"transactions":9,"vwap":1785},"2025-10-10",78.099998,-1.69,-2.12,{"date":1789,"open":1628,"high":1628,"low":1237,"close":1790,"change":1791,"percent_change":299,"volume":1792,"transactions":9,"vwap":1790},"2025-10-09",79.79,-0.47,3700,{"date":1794,"open":1630,"high":1178,"low":1636,"close":1236,"change":1613,"percent_change":89,"volume":1795,"transactions":9,"vwap":1236},"2025-10-08",5300,{"date":1797,"open":1669,"high":1669,"low":1798,"close":1750,"change":233,"percent_change":222,"volume":1539,"transactions":9,"vwap":1750},"2025-10-07",79.98,{"date":1800,"open":1801,"high":1801,"low":1683,"close":1688,"change":1053,"percent_change":1054,"volume":1497,"transactions":9,"vwap":1688},"2025-10-06",80.38,{"date":1803,"open":1804,"high":1643,"low":1804,"close":1805,"change":512,"percent_change":512,"volume":787,"transactions":9,"vwap":1805},"2025-10-03",80.31,80.32,{"date":1807,"open":1808,"high":1808,"low":1740,"close":1740,"change":907,"percent_change":456,"volume":1095,"transactions":9,"vwap":1740},"2025-10-02",80.64,{"date":1810,"open":1744,"high":1811,"low":1744,"close":1628,"change":23,"percent_change":159,"volume":1128,"transactions":9,"vwap":1628},"2025-10-01",80.45,{"date":1813,"open":1814,"high":1798,"low":1814,"close":1798,"change":1815,"percent_change":800,"volume":1033,"transactions":9,"vwap":1798},"2025-09-30",79.47,0.54,{"date":1817,"open":1222,"high":1222,"low":1694,"close":1818,"change":1054,"percent_change":620,"volume":1128,"transactions":9,"vwap":1818},"2025-09-29",79.44,{"date":1820,"open":1821,"high":1218,"low":1822,"close":1218,"change":96,"percent_change":1439,"volume":876,"transactions":9,"vwap":1218},"2025-09-26",79.33,79.089996,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1635,"change":1721,"percent_change":855,"volume":1827,"transactions":9,"vwap":1635},"2025-09-25",79.16,78.68,12000,{"date":1829,"open":1830,"high":1177,"low":1700,"close":1831,"change":261,"percent_change":1105,"volume":1832,"transactions":9,"vwap":1831},"2025-09-24",79.38,79.29,10300,{"date":1834,"open":1835,"high":1836,"low":1663,"close":1179,"change":906,"percent_change":912,"volume":1666,"transactions":9,"vwap":1179},"2025-09-23",79.49,79.74,{"date":1838,"open":1825,"high":1839,"low":1825,"close":1206,"change":1120,"percent_change":861,"volume":1840,"transactions":9,"vwap":1206},"2025-09-22",79.62,18600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1670,"change":620,"percent_change":1167,"volume":1778,"transactions":9,"vwap":1670},"2025-09-19",79.18,79.42,79.019997,{"date":1847,"open":1206,"high":1656,"low":1761,"close":1177,"change":446,"percent_change":22,"volume":1113,"transactions":9,"vwap":1177},"2025-09-18",{"date":1849,"open":1850,"high":1830,"low":1699,"close":1851,"change":906,"percent_change":912,"volume":943,"transactions":9,"vwap":1851},"2025-09-17",79.35,79.13,{"date":1853,"open":1223,"high":1223,"low":1825,"close":1209,"change":223,"percent_change":1277,"volume":1854,"transactions":9,"vwap":1209},"2025-09-16",2300,{"date":1856,"open":1218,"high":1857,"low":1177,"close":1223,"change":594,"percent_change":152,"volume":1219,"transactions":9,"vwap":1223},"2025-09-15",79.58,{"date":1859,"open":1860,"high":1861,"low":1835,"close":1835,"change":359,"percent_change":1862,"volume":1473,"transactions":9,"vwap":1835},"2025-09-12",79.6,79.67,-0.25,{"date":1864,"open":1208,"high":1865,"low":1208,"close":1866,"change":669,"percent_change":1459,"volume":927,"transactions":9,"vwap":1866},"2025-09-11",79.71,79.69,{"date":1868,"open":1635,"high":1869,"low":1870,"close":1871,"change":631,"percent_change":539,"volume":1872,"transactions":9,"vwap":1871},"2025-09-10",79.059998,78.74,78.96,2400,{"date":1874,"open":1190,"high":1875,"low":1876,"close":1877,"change":748,"percent_change":1325,"volume":1134,"transactions":9,"vwap":1877},"2025-09-09",78.72,78.51,78.66,{"date":1879,"open":1880,"high":1188,"low":1881,"close":1229,"change":974,"percent_change":792,"volume":787,"transactions":9,"vwap":1229},"2025-09-08",78.69,78.54,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1012,"percent_change":465,"volume":1079,"transactions":9,"vwap":1887},"2025-09-05",78.45,78.64,78.41,78.63,{"date":1889,"open":1890,"high":1881,"low":1891,"close":1881,"change":52,"percent_change":1892,"volume":1639,"transactions":9,"vwap":1881},"2025-09-04",78.18,78.16,0.63,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1154,"percent_change":203,"volume":1757,"transactions":9,"vwap":1898},"2025-09-03",77.98,78.15,77.73,78.050003,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":709,"percent_change":1905,"volume":943,"transactions":9,"vwap":1904},"2025-09-02",77.42,77.79,77.36,77.77,-0.45,{"date":1907,"open":1908,"high":1908,"low":1898,"close":1909,"change":1283,"percent_change":1277,"volume":1547,"transactions":9,"vwap":1909},"2025-08-29",78.28,78.12,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":594,"percent_change":152,"volume":1041,"transactions":9,"vwap":1914},"2025-08-28",78.48,78.019997,78.4,{"date":1916,"open":1890,"high":1917,"low":1918,"close":1919,"change":502,"percent_change":547,"volume":938,"transactions":9,"vwap":1919},"2025-08-27",78.38,78.17,78.37,{"date":1921,"open":1922,"high":1785,"low":1923,"close":1785,"change":974,"percent_change":792,"volume":1924,"transactions":9,"vwap":1785},"2025-08-26",77.91,77.87,5400,{"date":1926,"open":1927,"high":1927,"low":1895,"close":1895,"change":1145,"percent_change":855,"volume":956,"transactions":9,"vwap":1895},"2025-08-25",78.36,{"date":1929,"open":1918,"high":1930,"low":1918,"close":1931,"change":132,"percent_change":1932,"volume":862,"transactions":9,"vwap":1931},"2025-08-22",78.47,78.29,1.12,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1901,"change":912,"percent_change":112,"volume":981,"transactions":9,"vwap":1901},"2025-08-21",77.54,77.59,77.25,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":786,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-20",77.65,77.27,77.55,0.08,12200,{"date":1946,"open":1936,"high":1947,"low":1901,"close":1948,"change":262,"percent_change":233,"volume":943,"transactions":9,"vwap":1948},"2025-08-19",77.95,77.49,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1940,"change":748,"percent_change":907,"volume":969,"transactions":9,"vwap":1940},"2025-08-18",77.62,77.8,{"date":1954,"open":1955,"high":1952,"low":1956,"close":1957,"change":779,"percent_change":223,"volume":1508,"transactions":9,"vwap":1957},"2025-08-15",77.71,77.63,77.74,{"date":1959,"open":1960,"high":26,"low":1960,"close":26,"change":748,"percent_change":907,"volume":1741,"transactions":9,"vwap":26},"2025-08-14",77.78,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":813,"percent_change":399,"volume":1095,"transactions":9,"vwap":1964},"2025-08-13",77.81,78.059998,77.75,{"date":1967,"open":1968,"high":1935,"low":1969,"close":1935,"change":1586,"percent_change":892,"volume":927,"transactions":9,"vwap":1935},"2025-08-12",77.040001,76.98,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":338,"percent_change":1862,"volume":772,"transactions":9,"vwap":1974},"2025-08-11",76.99,77.010002,76.71,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":800,"percent_change":309,"volume":1033,"transactions":9,"vwap":1979},"2025-08-08",76.43,76.97,76.9,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":89,"percent_change":1173,"volume":1986,"transactions":9,"vwap":1985},"2025-08-07",76.55,76.57,76.019997,76.22,10600,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":485,"percent_change":1815,"volume":1992,"transactions":9,"vwap":1991},"2025-08-06",75.74,76.099998,76,10100,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":807,"percent_change":1721,"volume":1174,"transactions":9,"vwap":1997},"2025-08-05",75.91,75.55,75.59,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-04",75.040001,75.83,1.09,1.46,2100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":299,"volume":1792,"transactions":9,"vwap":2010},"2025-08-01",74.84,74.95,74.5,74.74,-0.44,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":855,"percent_change":428,"volume":862,"transactions":9,"vwap":2015},"2025-07-31",76.059998,75.18,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":1905,"percent_change":299,"volume":2021,"transactions":9,"vwap":2020},"2025-07-30",76.07,75.37,75.58,3600,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":1006,"percent_change":1120,"volume":927,"transactions":9,"vwap":2026},"2025-07-29",76.16,75.97,76.029999,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":1532,"percent_change":709,"volume":1147,"transactions":9,"vwap":2031},"2025-07-28",76.15,75.89,75.93,{"date":2033,"open":2025,"high":2034,"low":2035,"close":2034,"change":861,"percent_change":689,"volume":2036,"transactions":9,"vwap":2034},"2025-07-25",76.2,75.95,1200,{"date":2038,"open":2039,"high":2039,"low":2026,"close":2040,"change":1053,"percent_change":1054,"volume":1827,"transactions":9,"vwap":2040},"2025-07-24",76.35,76.040001,{"date":2042,"open":2043,"high":2018,"low":2044,"close":2018,"change":102,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2018},"2025-07-23",75.86,75.65,0.7,15600,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":689,"percent_change":1154,"volume":1705,"transactions":9,"vwap":2050},"2025-07-22",75.16,75.54,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1012,"percent_change":974,"volume":1795,"transactions":9,"vwap":2056},"2025-07-21",75.29,75.68,75.24,75.33,{"date":2058,"open":2059,"high":2059,"low":2015,"close":2055,"change":947,"percent_change":1325,"volume":1033,"transactions":9,"vwap":2055},"2025-07-18",75.64,{"date":2061,"open":2062,"high":2019,"low":2062,"close":2063,"change":213,"percent_change":813,"volume":2064,"transactions":9,"vwap":2063},"2025-07-17",74.98,75.32,4900,{"date":2066,"open":2067,"high":2008,"low":2068,"close":2069,"change":203,"percent_change":45,"volume":1795,"transactions":9,"vwap":2069},"2025-07-16",74.72,74.38,74.93,{"date":2071,"open":2008,"high":2008,"low":2072,"close":2072,"change":833,"percent_change":1905,"volume":1924,"transactions":9,"vwap":2072},"2025-07-15",74.57,{"date":2074,"open":2075,"high":2008,"low":2075,"close":2076,"change":1446,"percent_change":1012,"volume":1308,"transactions":9,"vwap":2076},"2025-07-14",74.69,74.91,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2007,"change":521,"percent_change":2081,"volume":975,"transactions":9,"vwap":2007},"2025-07-11",74.96,74.76,-0.65,{"date":2083,"open":340,"high":2084,"low":340,"close":2056,"change":631,"percent_change":22,"volume":1924,"transactions":9,"vwap":2056},"2025-07-10",75.5,{"date":2086,"open":2000,"high":2087,"low":2088,"close":2089,"change":23,"percent_change":799,"volume":913,"transactions":9,"vwap":2089},"2025-07-09",75.059998,74.73,75.029999,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":456,"percent_change":359,"volume":1392,"transactions":9,"vwap":2095},"2025-07-08",74.62,74.88,74.58,74.59,{"date":2097,"open":2098,"high":2000,"low":2099,"close":2010,"change":73,"percent_change":993,"volume":1447,"transactions":9,"vwap":2010},"2025-07-07",75.019997,74.48,{"date":2101,"open":2087,"high":2102,"low":2087,"close":2103,"change":59,"percent_change":968,"volume":948,"transactions":9,"vwap":2103},"2025-07-03",75.27,75.25,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":22,"percent_change":1815,"volume":1134,"transactions":9,"vwap":2107},"2025-07-02",74.44,74.8,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":547,"percent_change":127,"volume":1013,"transactions":9,"vwap":2112},"2025-07-01",73.94,74.52,74.4,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":137,"percent_change":1892,"volume":828,"transactions":9,"vwap":2116},"2025-06-30",73.96,74.050003,73.65,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1173,"percent_change":22,"volume":2124,"transactions":9,"vwap":2123},"2025-06-27",73.46,73.8,73.37,73.59,8000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":799,"percent_change":2131,"volume":1497,"transactions":9,"vwap":2130},"2025-06-26",73.059998,73.31,72.97,73.3,0.81,{"date":2133,"open":2134,"high":2129,"low":2135,"close":2136,"change":779,"percent_change":1721,"volume":1466,"transactions":9,"vwap":2136},"2025-06-25",72.95,72.68,72.71,{"date":2138,"open":2136,"high":2139,"low":2136,"close":2140,"change":813,"percent_change":1040,"volume":1778,"transactions":9,"vwap":2140},"2025-06-24",73.010002,72.94,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":979,"percent_change":1459,"volume":2146,"transactions":9,"vwap":2144},"2025-06-23",71.97,72.42,71.65,9300,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":846,"percent_change":1301,"volume":1666,"transactions":9,"vwap":2151},"2025-06-20",72.39,71.69,71.76,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":1053,"percent_change":1054,"volume":1354,"transactions":9,"vwap":2156},"2025-06-18",72.26,72.51,72.17,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":1344,"transactions":9,"vwap":2162},"2025-06-17",72.47,72.65,72.18,72.2,-0.67,-0.92,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1815,"percent_change":2171,"volume":780,"transactions":9,"vwap":2170},"2025-06-16",73.029999,73.050003,72.74,72.87,0.75,{"date":2173,"open":2174,"high":2140,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-06-13",72.78,72.32,72.33,-0.85,-1.16,14800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":59,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-06-12",72.73,73.18,72.66,0.62,66900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2182,"change":456,"percent_change":233,"volume":956,"transactions":9,"vwap":2182},"2025-06-11",72.99,73.07,72.58,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":89,"percent_change":631,"volume":1795,"transactions":9,"vwap":2196},"2025-06-10",72.6,73.040001,72.88,{"date":2198,"open":2199,"high":2199,"low":2184,"close":2184,"change":262,"percent_change":839,"volume":1795,"transactions":9,"vwap":2184},"2025-06-09",72.93,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":96,"percent_change":1763,"volume":821,"transactions":9,"vwap":2204},"2025-06-06",72.89,72.59,72.82,{"date":2206,"open":2207,"high":2169,"low":2208,"close":2209,"change":807,"percent_change":1533,"volume":1466,"transactions":9,"vwap":2209},"2025-06-05",72.67,72.24,72.31,{"date":2211,"open":2204,"high":2204,"low":2212,"close":2213,"change":1078,"percent_change":1078,"volume":2214,"transactions":9,"vwap":2213},"2025-06-04",72.54,72.55,11100,{"date":2216,"open":2154,"high":2191,"low":2217,"close":2213,"change":137,"percent_change":1735,"volume":821,"transactions":9,"vwap":2213},"2025-06-03",72.099998,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":89,"percent_change":1307,"volume":1308,"transactions":9,"vwap":2222},"2025-06-02",71.54,72.11,72.089996,{"date":2224,"open":2150,"high":2225,"low":2226,"close":2227,"change":476,"percent_change":107,"volume":938,"transactions":9,"vwap":2227},"2025-05-30",71.88,71.37,71.87,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":1557,"percent_change":137,"volume":876,"transactions":9,"vwap":2232},"2025-05-29",71.75,71.41,71.7,{"date":2234,"open":2232,"high":2232,"low":2235,"close":2226,"change":1791,"percent_change":2081,"volume":2236,"transactions":9,"vwap":2226},"2025-05-28",71.34,19800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1795,"transactions":9,"vwap":2242},"2025-05-27",71.52,71.91,71.29,71.84,1.16,1.64,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":223,"percent_change":846,"volume":2251,"transactions":9,"vwap":2250},"2025-05-23",70.46,70.84,70.35,70.68,12500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":359,"percent_change":1283,"volume":1493,"transactions":9,"vwap":2257},"2025-05-22",71.2,71.35,70.93,70.97,{"date":2259,"open":2225,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-21",72.07,71.17,-1.05,-1.45,17900,{"date":2266,"open":2175,"high":2175,"low":2267,"close":2268,"change":1325,"percent_change":456,"volume":1741,"transactions":9,"vwap":2268},"2025-05-20",71.98,72.22,{"date":2270,"open":2271,"high":2176,"low":2271,"close":2176,"change":502,"percent_change":484,"volume":2272,"transactions":9,"vwap":2176},"2025-05-19",71.67,36300,{"date":2274,"open":2271,"high":2275,"low":2276,"close":2275,"change":799,"percent_change":1586,"volume":1924,"transactions":9,"vwap":2275},"2025-05-16",72.059998,71.58,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2171,"percent_change":142,"volume":1558,"transactions":9,"vwap":2281},"2025-05-15",70.82,71.49,71.47,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":223,"percent_change":846,"volume":2288,"transactions":9,"vwap":2287},"2025-05-14",70.9,70.94,70.59,70.72,36500,{"date":2290,"open":2291,"high":2261,"low":2291,"close":2292,"change":1006,"percent_change":82,"volume":2293,"transactions":9,"vwap":2292},"2025-05-13",70.88,71.010002,25400,{"date":2295,"open":2291,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":990,"transactions":9,"vwap":2298},"2025-05-12",70.95,70.53,70.91,1.58,2.28,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2304,"change":359,"percent_change":223,"volume":1493,"transactions":9,"vwap":2304},"2025-05-09",69.7,69.33,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":152,"percent_change":786,"volume":2124,"transactions":9,"vwap":2310},"2025-05-08",69.57,70.12,69.39,69.53,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1173,"percent_change":989,"volume":1508,"transactions":9,"vwap":2316},"2025-05-07",69.34,69.65,69.029999,69.49,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":1277,"percent_change":2322,"volume":821,"transactions":9,"vwap":2321},"2025-05-06",69.07,69.59,69.2,-0.52,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1145,"percent_change":2011,"volume":2046,"transactions":9,"vwap":2328},"2025-05-05",69.69,69.82,69.52,69.56,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2179,"transactions":9,"vwap":2334},"2025-05-02",69.63,69.89,69.62,69.87,0.82,1.19,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":89,"percent_change":446,"volume":943,"transactions":9,"vwap":2341},"2025-05-01",69.089996,69.42,69.050003,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":827,"percent_change":1154,"volume":1632,"transactions":9,"vwap":2347},"2025-04-30",68.010002,68.85,67.6,68.83,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":1154,"percent_change":485,"volume":2353,"transactions":9,"vwap":2352},"2025-04-29",68.26,68.78,68.64,13600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":446,"percent_change":127,"volume":2064,"transactions":9,"vwap":2357},"2025-04-28",68.17,68.36,67.99,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":660,"percent_change":1173,"volume":1598,"transactions":9,"vwap":2364},"2025-04-25",67.53,68.050003,67.4,68.040001,{"date":182,"open":2366,"high":2367,"low":178,"close":2368,"change":669,"percent_change":2002,"volume":2369,"transactions":9,"vwap":2368},67.11,67.88,67.84,23700]