[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLC":3,"homepage-market-summary":30,"stock-historical-QLC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QLC","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 US Quality Large Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9725,0.898784,"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},92.42,92.39,92.7,92.33,92.1374,0.2826,0.31,40732.96527,94.07,75.75,44133.07170275299,91,2774,{"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},62,39668,14479000.997391,46.72,"2025-04-24",[184,187,196,206,215,225,236,247,257,265,274,283,294,303,314,325,335,345,355,364,374,384,395,405,415,425,434,444,454,463,470,476,486,493,500,509,517,526,535,543,551,562,572,581,588,599,609,618,628,639,647,658,668,678,688,697,707,717,727,735,744,755,761,770,777,783,787,795,802,809,818,826,834,841,849,856,862,870,878,885,893,900,909,916,922,930,936,943,951,956,962,970,977,984,990,997,1005,1014,1023,1031,1036,1040,1048,1056,1065,1073,1081,1089,1096,1104,1112,1120,1128,1134,1139,1146,1153,1159,1168,1176,1184,1189,1197,1206,1212,1220,1229,1236,1241,1248,1255,1263,1269,1278,1286,1292,1301,1309,1317,1323,1332,1339,1347,1354,1361,1369,1377,1385,1392,1398,1407,1415,1422,1429,1436,1441,1448,1457,1463,1468,1474,1480,1488,1495,1502,1508,1514,1522,1527,1532,1539,1546,1554,1560,1567,1573,1581,1588,1594,1602,1611,1615,1622,1630,1636,1641,1645,1651,1658,1666,1671,1677,1682,1687,1693,1698,1702,1709,1714,1718,1726,1731,1737,1743,1750,1755,1760,1765,1770,1779,1787,1793,1801,1808,1813,1820,1828,1835,1841,1848,1854,1861,1868,1874,1881,1890,1897,1904,1911,1920,1929,1936,1943,1949,1953,1960,1966,1971,1978,1984,1990,1998,2004,2012,2019,2025,2030,2037,2044,2051,2058,2064,2068,2072,2078,2085,2091,2096,2103,2111,2117,2123,2128,2135,2142,2150,2157,2164,2170,2178,2184,2191,2198,2204,2210,2216,2222,2227,2235,2242,2248,2255,2263,2271,2279,2285,2292,2297,2304,2311,2317,2323,2330,2337,2343,2349,2356,2364,2370,2378,2386,2390,2395,2401,2407,2413,2420,2424,2428,2434,2438,2446,2451,2457,2462,2469,2475,2480,2487,2494,2499,2506,2512,2517,2523,2529,2535,2542,2548,2555,2563,2569,2574,2579,2584,2590,2596,2601,2606,2612,2619,2626,2631,2638,2646,2654,2663,2672,2679,2686,2693,2699,2704,2711,2717,2724,2731,2737,2743,2750,2755,2759,2766,2772,2777],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},212,92.5034,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":45,"volume":193,"transactions":194,"vwap":195},"2026-10-05",91.81,92.32,91.7683,0.4374,6180.5788,120,92.0186,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":52,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",91.71,91.93,91.37,91.7,0.54,62052.3978,295,91.6555,{"date":207,"open":208,"high":200,"low":209,"close":210,"change":107,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",91.31,90.549,91.21,0.26,12472.1206,171,90.9673,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",91.6,91.7901,90.97,-0.22,-0.24,20194.7293,226,91.4328,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",91.4,91.44,90.93,91.19,-0.0939,-0.1,38865.266939,309,91.1656,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",91.61,91.66,91.15,91.2839,-0.7261,-0.79,21195.705352,234,91.48,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":204,"vwap":256},"2026-09-25",91.6201,92.08,91.3,92.01,0.73,0.8,93899.190332,91.6601,{"date":258,"open":240,"high":259,"low":219,"close":260,"change":221,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",91.52,91.28,-0.26,75041.901391,279,91.3205,{"date":266,"open":267,"high":267,"low":268,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",92.37,91.41,-0.91,-0.98,53862.842283,376,91.7981,{"date":275,"open":276,"high":276,"low":267,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",92.73,92.43,-0.25,-0.27,19512.8157,116,92.4882,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",92.16,92.84,92.1168,92.68,1.0189,1.11,35008.9964,215,92.6081,{"date":295,"open":201,"high":296,"low":297,"close":298,"change":299,"percent_change":278,"volume":300,"transactions":301,"vwap":302},"2026-09-18",91.73,91.33,91.6611,-0.2289,661380.4827,158,91.5914,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",91.77,91.92,91.49,91.89,0.99,1.09,53354.6277,211,91.7595,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",91.43,91.78,90.31,90.9,-0.45,-0.49,19116.516301,191,91.1786,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",91.69,91.09,91.35,-0.34,-0.37,26484.399647,124,91.227,{"date":336,"open":337,"high":338,"low":339,"close":327,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",91.65,91.84,91.495,-0.58,-0.63,15065.922389,175,91.6875,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":88,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",92.38,92.5,92.22,92.27,0.81,35459.2404,182,92.3936,{"date":356,"open":238,"high":189,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",91.46,91.53,-0.5207,-0.57,16108.994114,193,91.593,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",92.49,92.02,92.0507,-0.5993,-0.65,11930.1537,149,92.2009,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":341,"volume":381,"transactions":382,"vwap":383},"2026-09-08",93.01,93.105,92.6,92.65,-0.5863,7329.111,107,92.7824,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",93.17,93.41,93.1295,93.2363,-0.1837,-0.2,22124.068,170,93.3043,{"date":396,"open":397,"high":398,"low":276,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",92.77,93.4599,93.42,0.95,1.03,33483.4207,181,93.3107,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",92.04,92.58,92.47,0.61,0.66,19658.559228,157,92.4938,{"date":416,"open":296,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",92.09,91.705,91.86,-0.38,-0.41,14434.9125,155,91.8415,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":66,"volume":431,"transactions":432,"vwap":433},"2026-08-31",92.56,92.11,92.24,-0.67,55750.9418,514,92.3091,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":112,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",92.98,93.6239,92.79,92.91,-0.18,30224.8487,178,92.9606,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",92.67,93.23,93.08,0.365,0.39,41769.436528,288,93.0121,{"date":455,"open":19,"high":286,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",92.4452,92.715,-0.015,-0.02,34178.3298,141,92.627,{"date":464,"open":465,"high":465,"low":429,"close":276,"change":81,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",92.87,0.37,27039.846889,137,92.5594,{"date":471,"open":347,"high":427,"low":190,"close":18,"change":472,"percent_change":232,"volume":473,"transactions":474,"vwap":475},"2026-08-24",-0.09,18230.16122,192,92.4062,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":137,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",92.3613,92.62,92.313,92.48,0.5,13599.3969,147,92.4875,{"date":487,"open":488,"high":276,"low":252,"close":367,"change":489,"percent_change":490,"volume":491,"transactions":442,"vwap":492},"2026-08-20",92.505,-0.69,-0.74,41933.9393,92.3833,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":497,"volume":498,"transactions":333,"vwap":499},"2026-08-19",93.49,92.71,-0.04,21324.3403,93.0072,{"date":501,"open":502,"high":503,"low":496,"close":504,"change":73,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",92.94,93.0599,92.75,-0.55,52967.600279,176,92.8727,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":362,"vwap":516},"2026-08-17",93.74,93.26,-0.2927,-0.31,23408.467947,93.3676,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":278,"volume":523,"transactions":524,"vwap":525},"2026-08-14",93.98,93.45,93.5527,-0.2373,15987.526687,132,93.7088,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":127,"volume":532,"transactions":533,"vwap":534},"2026-08-13",93.54,94,93.79,0.4407,24639.911,127,93.7284,{"date":536,"open":25,"high":25,"low":386,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",93.3493,0.4093,0.44,26015.194,195,93.3339,{"date":544,"open":399,"high":545,"low":546,"close":502,"change":320,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",93.44,92.93,-0.48,56971.764477,256,93.0633,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",93.415,93.55,93.205,93.39,-0.005,-0.01,38511.4315,169,93.3963,{"date":563,"open":564,"high":545,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",93.11,92.96,93.395,0.605,0.65,32708.340193,161,93.2776,{"date":573,"open":574,"high":575,"low":576,"close":438,"change":577,"percent_change":578,"volume":579,"transactions":323,"vwap":580},"2026-08-06",93.14,93.295,92.72,-0.33,-0.35,45064.2263,92.9125,{"date":582,"open":583,"high":584,"low":564,"close":585,"change":112,"percent_change":440,"volume":586,"transactions":570,"vwap":587},"2026-08-05",93.92,94.02,93.12,14399.826542,93.4413,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",92.07,93.46,91.995,93.29,1.7,1.86,56244.865174,185,93.0567,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":343,"vwap":608},"2026-08-03",90.82,91.63,90.78,91.59,1.15,1.27,21136.169478,91.2942,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":96,"percent_change":615,"volume":616,"transactions":103,"vwap":617},"2026-07-31",90.17,90.73,89.56,90.44,0.57,23949.523277,90.3091,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":401,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",89.25,90.015,89.12,89.93,1.16,38796.9405,268,89.7395,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",90.01,90.225,88.88,88.9,-1.35,-1.5,49212.32277,264,89.6209,{"date":640,"open":641,"high":318,"low":642,"close":643,"change":137,"percent_change":96,"volume":644,"transactions":645,"vwap":646},"2026-07-28",89.97,89.48,90.25,31342.029254,262,90.0975,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",90.27,90.4272,89.45,89.79,0.09,0.1,26574.625673,225,89.8,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":211,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",89.61,90.15,89.49,89.7,0.29,26387.927952,276,89.8073,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":323,"vwap":677},"2026-07-23",89.75,89.805,89.17,89.44,-1.112,-1.23,66525.6103,89.4328,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",90.52,90.86,90.552,0.0555,0.06,21099.289268,166,90.616,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":122,"volume":694,"transactions":695,"vwap":696},"2026-07-21",90.18,90.4965,90.06,0.8065,17160.20452,184,90.3996,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":578,"volume":704,"transactions":705,"vwap":706},"2026-07-20",90.54,90.55,89.6699,89.69,-0.3118,42462.8641,272,89.9783,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",89.54,90.33,90.0018,-0.6782,-0.75,19835.2671,214,90.0882,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":370,"volume":724,"transactions":725,"vwap":726},"2026-07-16",91.01,91.22,90.41,90.68,-0.59,36937.8246,313,90.942,{"date":728,"open":720,"high":729,"low":730,"close":731,"change":137,"percent_change":96,"volume":732,"transactions":733,"vwap":734},"2026-07-15",91.2983,90.7247,91.27,15635.45665,189,91.0499,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":137,"volume":741,"transactions":742,"vwap":743},"2026-07-14",90.53,91.08,90.81,0.42,102861.856,187,90.8057,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",90.91,90.96,90.3252,90.39,-0.7,-0.77,21662.771867,177,90.5645,{"date":756,"open":746,"high":757,"low":680,"close":758,"change":759,"percent_change":539,"volume":760,"transactions":9,"vwap":758},"2026-07-10",91.099998,91.089996,0.4,27100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",90.46,90.72,90.26,90.69,0.75,0.83,108500,{"date":771,"open":772,"high":773,"low":774,"close":772,"change":775,"percent_change":514,"volume":776,"transactions":9,"vwap":772},"2026-07-08",89.94,89.945,89.23,-0.28,55800,{"date":778,"open":764,"high":764,"low":779,"close":780,"change":781,"percent_change":578,"volume":782,"transactions":9,"vwap":780},"2026-07-07",90.019997,90.22,-0.32,145800,{"date":784,"open":643,"high":785,"low":643,"close":699,"change":351,"percent_change":122,"volume":786,"transactions":9,"vwap":699},"2026-07-06",90.657,42600,{"date":788,"open":661,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",90.37,89.082001,89.73,-0.101,-0.11,99000,{"date":796,"open":662,"high":797,"low":798,"close":799,"change":800,"percent_change":497,"volume":801,"transactions":9,"vwap":799},"2026-07-01",90.183,89.47,89.831,-0.039,23500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":137,"percent_change":96,"volume":808,"transactions":9,"vwap":807},"2026-06-30",89.5,90.029999,89.399,89.87,15900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",89,89.465,88.71,89.41,1.305,1.48,47600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":279,"volume":825,"transactions":9,"vwap":823},"2026-06-26",87.7,88.57,87.69,88.105,-0.235,105300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-25",88.7,88.925,88.21,88.34,0,35800,{"date":835,"open":836,"high":837,"low":838,"close":831,"change":497,"percent_change":839,"volume":840,"transactions":9,"vwap":831},"2026-06-24",88.38,89.010002,88.099998,-0.05,39900,{"date":842,"open":843,"high":844,"low":845,"close":836,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":836},"2026-06-23",88.14,88.75,88.029999,-1,-1.12,22900,{"date":850,"open":652,"high":851,"low":852,"close":853,"change":854,"percent_change":577,"volume":855,"transactions":9,"vwap":853},"2026-06-22",90.010002,89.24,89.38,-0.3,13600,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":38,"percent_change":568,"volume":861,"transactions":9,"vwap":860},"2026-06-18",89.9,89.53,89.68,42500,{"date":863,"open":789,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",90.4,89.019997,89.099998,-1.06,-1.18,72000,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",90.45,90.74,90.16,-0.36,-0.4,32900,{"date":879,"open":880,"high":881,"low":749,"close":680,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":680},"2026-06-15",90.47,90.83,1.45,1.63,35500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":482,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-12",88.8,89.305,88.42,89.07,0.56,42900,{"date":894,"open":895,"high":896,"low":897,"close":821,"change":898,"percent_change":595,"volume":899,"transactions":9,"vwap":821},"2026-06-11",87.32,88.805,87.019997,1.62,33100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",87.89,88.51,86.914,86.95,-1.42,-1.61,33200,{"date":910,"open":911,"high":798,"low":912,"close":913,"change":914,"percent_change":440,"volume":915,"transactions":9,"vwap":913},"2026-06-09",89.11,86.56,88.37,-0.16,38300,{"date":917,"open":918,"high":620,"low":903,"close":919,"change":89,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-08",89.13,88.53,0.25,69400,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",89.81,90.080002,88.31,-2.33,-2.57,17900,{"date":931,"open":858,"high":873,"low":932,"close":933,"change":934,"percent_change":411,"volume":935,"transactions":9,"vwap":933},"2026-06-04",89.84,90.64,0.59,13900,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":490,"volume":942,"transactions":9,"vwap":940},"2026-06-03",90.58,90.59,90.050003,-0.674,19100,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",90.34,90.88,90.724,0.254,0.28,25000,{"date":952,"open":641,"high":953,"low":641,"close":880,"change":954,"percent_change":466,"volume":955,"transactions":9,"vwap":880},"2026-06-01",90.63,0.33,48700,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":740,"percent_change":127,"volume":961,"transactions":9,"vwap":960},"2026-05-29",89.98,90.28,90.14,21800,{"date":963,"open":964,"high":965,"low":852,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",89.3,89.82,89.72,0.32,0.36,32200,{"date":971,"open":709,"high":972,"low":973,"close":974,"change":975,"percent_change":914,"volume":976,"transactions":9,"vwap":974},"2026-05-27",89.66,89.35,89.4,-0.143,21100,{"date":978,"open":979,"high":702,"low":973,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",89.46,89.543,0.613,0.69,45700,{"date":985,"open":986,"high":852,"low":987,"close":988,"change":38,"percent_change":411,"volume":989,"transactions":9,"vwap":988},"2026-05-22",88.94,88.83,88.93,64100,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":211,"volume":996,"transactions":9,"vwap":994},"2026-05-21",87.65,88.59,88.35,0.23,19600,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-05-20",87.4,88.12,87.25,0.91,1.04,36400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",87.24,87.67,87.081001,87.21,-0.682,-0.78,36900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",87.83,88.11,87.46,87.892,0.022,0.03,49600,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",88.44,87.76,87.87,-0.96,-1.08,24600,{"date":1032,"open":1033,"high":1034,"low":1033,"close":987,"change":254,"percent_change":1002,"volume":1035,"transactions":9,"vwap":987},"2026-05-14",88.54,89.040001,24800,{"date":1037,"open":1038,"high":830,"low":1039,"close":845,"change":127,"percent_change":202,"volume":950,"transactions":9,"vwap":845},"2026-05-13",87.52,87.345,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":497,"volume":1047,"transactions":9,"vwap":1045},"2026-05-12",87.33,87.62,86.91,87.56,-0.031,94600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":459,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",87.79,87.854,87.54,87.591,-0.019,22600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-08",87.53,87.71,87.48,87.61,0.63,0.72,20400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":547,"volume":1072,"transactions":9,"vwap":1070},"2026-05-07",87.34,87.5,86.885,86.98,-0.422,17600,{"date":1074,"open":1044,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",87.43,86.86,87.402,1.203,1.4,27000,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-05",85.92,86.308,86.199,0.749,0.88,52600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":73,"percent_change":723,"volume":1095,"transactions":9,"vwap":1094},"2026-05-04",85.84,85.96,85.26,85.45,82100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1092,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-05-01",86.07,86.405,85.95,0.174,0.2,24300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-04-30",85.010002,85.786,84.89,0.936,1.1,7600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":278,"volume":1119,"transactions":9,"vwap":1117},"2026-04-29",84.82,84.954,84.571,84.85,-0.21,21500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":73,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",85.025002,85.07,84.72,85.059998,-0.44,28300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":107,"percent_change":949,"volume":1133,"transactions":9,"vwap":1131},"2026-04-27",85.27,85.5,85.091003,62300,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1093,"change":102,"percent_change":1062,"volume":1138,"transactions":9,"vwap":1093},"2026-04-24",84.63,85.32,18900,{"date":1140,"open":1141,"high":1123,"low":1142,"close":1143,"change":1144,"percent_change":723,"volume":1145,"transactions":9,"vwap":1143},"2026-04-23",84.975,84.35,84.73,-0.5,30900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":254,"volume":1152,"transactions":9,"vwap":1149},"2026-04-22",84.98,85.23,84.935,0.68,94000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":430,"percent_change":243,"volume":1158,"transactions":9,"vwap":1157},"2026-04-21",85.205,85.349,84.55,16600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-20",85.115,85.277,85,85.22,-0.13,-0.15,21600,{"date":1169,"open":1170,"high":1171,"low":1143,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-17",84.79,85.555,85.35,1.17,1.39,43300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":654,"volume":1183,"transactions":9,"vwap":1181},"2026-04-16",84.019997,84.34,83.99,84.18,0.08,24200,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":615,"percent_change":1151,"volume":1188,"transactions":9,"vwap":1187},"2026-04-15",83.57,84.099998,42700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-04-14",82.915,83.53,82.87,0.975,1.18,87600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-13",81.74,82.56,81.67,82.555,0.695,0.85,11200,{"date":1207,"open":1208,"high":1208,"low":1199,"close":1209,"change":1210,"percent_change":472,"volume":1211,"transactions":9,"vwap":1209},"2026-04-10",82.16,81.86,-0.07,44900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":482,"volume":1219,"transactions":9,"vwap":1217},"2026-04-09",81.37,81.98,81.195,81.93,0.41,59600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",81.54,81.559,81.23,81.52,2.38,3.01,27200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1118,"percent_change":261,"volume":1235,"transactions":9,"vwap":1234},"2026-04-07",78.58,79.45,78.57,79.14,121200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":466,"percent_change":127,"volume":760,"transactions":9,"vwap":1239},"2026-04-06",79.2,79.35,78.99,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":82,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-02",77.88,78.98,77.645,0.18,82500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1151,"percent_change":132,"volume":1254,"transactions":9,"vwap":1253},"2026-04-01",78.775,79.195,78.61,78.84,69900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1258},"2026-03-31",76.84,78.16,76.72,2.19,2.88,50800,{"date":1264,"open":1265,"high":1266,"low":26,"close":1267,"change":278,"percent_change":577,"volume":1268,"transactions":9,"vwap":1267},"2026-03-30",76.66,76.67,75.97,49700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-27",76.96,77.131,76,76.22,-1.21,-1.56,75500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-26",78.17,78.63,77.43,-1.38,-1.75,90000,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":59,"percent_change":615,"volume":1291,"transactions":9,"vwap":1290},"2026-03-25",79.22,78.665,78.81,128700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-24",78.050003,78.75,78.035004,78.36,-0.23,-0.29,50500,{"date":1302,"open":1303,"high":1304,"low":1231,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-23",78.88,79.12,78.59,0.84,1.08,23400,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-20",78.64,77.35,77.75,-1.28,-1.62,88600,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":221,"percent_change":854,"volume":1322,"transactions":9,"vwap":1321},"2026-03-19",78.46,79.25,79.029999,252300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-18",79.715,79.91,79.26,79.27,-0.933,-1.16,18300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":450,"volume":1338,"transactions":9,"vwap":1336},"2026-03-17",80.53,80.58,80.203,0.315,42800,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-16",80.225,79.69,79.888,0.708,0.89,17400,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":340,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-13",80.25,79.080002,79.18,-0.73,9600,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":846,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-12",80.19,79.75,79.76,-1.24,30200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":232,"volume":1368,"transactions":9,"vwap":1366},"2026-03-11",80.74,81.050003,80.41,80.76,-0.08,13300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1298,"volume":1376,"transactions":9,"vwap":1374},"2026-03-10",81.12,81.691,80.735,80.84,-0.19,37300,{"date":1378,"open":1379,"high":1380,"low":1350,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-09",79.522,81.087997,81.029999,0.561,0.7,43200,{"date":1386,"open":1387,"high":1366,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-06",80.36,80.469,-1.071,-1.31,28000,{"date":1393,"open":1201,"high":1394,"low":1395,"close":1222,"change":1396,"percent_change":340,"volume":1397,"transactions":9,"vwap":1222},"2026-03-05",81.75,80.772,-0.479,139800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-04",81.69,82.131,81.51,82.018997,0.619,0.76,24700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":490,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-03",80.65,81.59,79.97,81.4,-0.9,156000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":459,"percent_change":459,"volume":1421,"transactions":9,"vwap":1420},"2026-03-02",81.49,82.33,81.24,82.14,142000,{"date":1423,"open":1424,"high":1208,"low":1425,"close":1208,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1208},"2026-02-27",81.81,81.741,-0.432,-0.52,31300,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":996,"transactions":9,"vwap":1433},"2026-02-26",82.99,82.095001,82.592,-0.498,-0.6,{"date":1437,"open":1420,"high":1438,"low":1420,"close":1438,"change":1439,"percent_change":142,"volume":1440,"transactions":9,"vwap":1438},"2026-02-25",83.089996,0.875,107400,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1063,"volume":1447,"transactions":9,"vwap":1445},"2026-02-24",81.305,82.31,82.215,0.587,102200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-23",82.46,82.52,81.55,81.628,-1.092,-1.32,332300,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":132,"volume":1462,"transactions":9,"vwap":1460},"2026-02-20",82.010002,82.72,0.71,103200,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1459,"change":1118,"percent_change":261,"volume":1467,"transactions":9,"vwap":1459},"2026-02-19",82.25,81.705,81000,{"date":1469,"open":1470,"high":1451,"low":1470,"close":1471,"change":1472,"percent_change":1405,"volume":1473,"transactions":9,"vwap":1471},"2026-02-18",81.918,82.22,0.62,30100,{"date":1475,"open":1224,"high":1424,"low":1476,"close":1477,"change":1478,"percent_change":967,"volume":1479,"transactions":9,"vwap":1477},"2026-02-17",80.75,81.6,0.263,119800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":808,"transactions":9,"vwap":1485},"2026-02-13",81.185,81.82,80.8,81.337,0.247,0.3,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-12",83.13,81.089996,-1.91,-2.3,79000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":914,"percent_change":1375,"volume":1501,"transactions":9,"vwap":1500},"2026-02-11",83.62,83.76,82.885,83,36600,{"date":1503,"open":1497,"high":1504,"low":1505,"close":1506,"change":577,"percent_change":876,"volume":1507,"transactions":9,"vwap":1506},"2026-02-10",83.67,83.126,83.16,49200,{"date":1509,"open":1490,"high":1510,"low":1511,"close":1512,"change":59,"percent_change":202,"volume":1513,"transactions":9,"vwap":1512},"2026-02-09",83.656,83.083,83.49,53400,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-06",81.88,83.15,83.040001,1.92,2.37,121500,{"date":1523,"open":1524,"high":1222,"low":1525,"close":1371,"change":490,"percent_change":1413,"volume":1526,"transactions":9,"vwap":1371},"2026-02-05",80.96,80.864,32700,{"date":1528,"open":1465,"high":1529,"low":1530,"close":1209,"change":781,"percent_change":1531,"volume":1473,"transactions":9,"vwap":1209},"2026-02-04",82.49,81.29,-0.39,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":341,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-03",83.37,81.595,82.18,-0.76,25900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1062,"volume":1167,"transactions":9,"vwap":1544},"2026-02-02",82.66,82.986,82.62,82.81,0.52,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":723,"volume":1553,"transactions":9,"vwap":1551},"2026-01-30",82.42,82.556,81.71,82.29,-0.491,18500,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":832,"volume":1526,"transactions":9,"vwap":1558},"2026-01-29",83.21,81.72,82.781,0.001,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-28",83.0080032,82.65,82.78,0.02,40800,{"date":1568,"open":1569,"high":1570,"low":1543,"close":1571,"change":1545,"percent_change":1062,"volume":1572,"transactions":9,"vwap":1571},"2026-01-27",82.64,82.85,82.76,24000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1062,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-26",82.17,82.35,82.125,82.24,0.77,102800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":839,"percent_change":1587,"volume":1376,"transactions":9,"vwap":1586},"2026-01-23",81.65,81.719,81.351,81.61,-0.06,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":759,"percent_change":52,"volume":1593,"transactions":9,"vwap":1592},"2026-01-22",82,81.524,81.66,90100,{"date":1595,"open":1596,"high":1597,"low":1409,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-21",80.89,81.577,81.26,0.86,1.07,147000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-20",80.97,81.344,80.313,80.4,-1.85,-2.25,44100,{"date":1612,"open":1613,"high":1460,"low":1614,"close":1465,"change":1375,"percent_change":1298,"volume":1346,"transactions":9,"vwap":1465},"2026-01-16",82.63,82.139,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":759,"percent_change":52,"volume":1621,"transactions":9,"vwap":1620},"2026-01-15",82.671,82.782,82.4,82.44,17800,{"date":1623,"open":1624,"high":1625,"low":1402,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-14",82.23,82.45,82.040001,-0.46,-0.56,35200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1587,"percent_change":1210,"volume":1621,"transactions":9,"vwap":1635},"2026-01-13",82.7,82.769,82.34,82.5,{"date":1637,"open":1638,"high":1200,"low":1578,"close":1200,"change":684,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1200},"2026-01-12",82.27,0.07,23000,{"date":1642,"open":1471,"high":1643,"low":1471,"close":1635,"change":127,"percent_change":615,"volume":1644,"transactions":9,"vwap":1635},"2026-01-09",82.61,31600,{"date":1646,"open":1217,"high":1647,"low":1648,"close":1649,"change":472,"percent_change":793,"volume":1650,"transactions":9,"vwap":1649},"2026-01-08",82.13,81.89,82.029999,13400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":723,"percent_change":172,"volume":1657,"transactions":9,"vwap":1656},"2026-01-07",82.32,82.503,82.031998,82.12,24500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1661,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1661},"2026-01-06",81.96,82.71,81.94,0.79,0.96,109900,{"date":1667,"open":1668,"high":1669,"low":1516,"close":1668,"change":615,"percent_change":1383,"volume":1670,"transactions":9,"vwap":1668},"2026-01-05",81.92,82.080002,40100,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":968,"percent_change":539,"volume":1676,"transactions":9,"vwap":1675},"2026-01-02",81.47,80.92,81.35,22200,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1435,"percent_change":490,"volume":1681,"transactions":9,"vwap":1680},"2025-12-31",81.53,80.99,49100,{"date":1683,"open":1684,"high":1685,"low":1225,"close":1410,"change":914,"percent_change":391,"volume":1686,"transactions":9,"vwap":1410},"2025-12-30",81.7,81.73,23900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1394,"change":421,"percent_change":1144,"volume":1692,"transactions":9,"vwap":1394},"2025-12-29",81.76,81.9,81.58,68100,{"date":1694,"open":1575,"high":1695,"low":1696,"close":1208,"change":558,"percent_change":558,"volume":1697,"transactions":9,"vwap":1208},"2025-12-26",82.186,81.979,13100,{"date":1699,"open":1217,"high":1700,"low":1701,"close":1575,"change":466,"percent_change":59,"volume":1004,"transactions":9,"vwap":1575},"2025-12-24",82.21,81.889,{"date":1703,"open":1704,"high":1648,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-23",81.18,81.8,0.35,0.43,46700,{"date":1710,"open":1530,"high":1417,"low":1711,"close":1712,"change":45,"percent_change":934,"volume":1713,"transactions":9,"vwap":1712},"2025-12-22",81.14,81.45,19300,{"date":1715,"open":1334,"high":1604,"low":1716,"close":1604,"change":159,"percent_change":1151,"volume":1717,"transactions":9,"vwap":1604},"2025-12-19",80.52,32100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":254,"volume":1725,"transactions":9,"vwap":1723},"2025-12-18",80.348,80.81,80.34,80.42,0.64,41400,{"date":1727,"open":1484,"high":1484,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":899,"transactions":9,"vwap":1728},"2025-12-17",79.78,-0.81,-1.01,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":421,"percent_change":73,"volume":1736,"transactions":9,"vwap":1735},"2025-12-16",80.85,80.2,80.59,26100,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1587,"percent_change":1210,"volume":1742,"transactions":9,"vwap":1741},"2025-12-15",81.325,80.9,81,9800,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1730,"volume":1749,"transactions":9,"vwap":1747},"2025-12-12",81.91,80.94,81.059998,-0.83,10200,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1648,"change":995,"percent_change":949,"volume":1754,"transactions":9,"vwap":1648},"2025-12-11",81.5,81.95,37900,{"date":1756,"open":1757,"high":1483,"low":1758,"close":1592,"change":1461,"percent_change":1087,"volume":1759,"transactions":9,"vwap":1592},"2025-12-10",81.019997,80.945,9000,{"date":1761,"open":1762,"high":1530,"low":1763,"close":1763,"change":832,"percent_change":832,"volume":1764,"transactions":9,"vwap":1763},"2025-12-09",81.010002,80.95,16900,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1763,"change":1769,"percent_change":1299,"volume":808,"transactions":9,"vwap":1763},"2025-12-08",81.32,80.86,-0.239,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-05",81.28,81.331,81.16,81.189,0.119,0.15,3900,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-04",80.78,81.102,81.07,0.155,0.19,34600,{"date":1788,"open":1366,"high":1783,"low":1789,"close":1790,"change":1791,"percent_change":920,"volume":1792,"transactions":9,"vwap":1790},"2025-12-03",80.585,80.915,0.205,15100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":654,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-02",80.72,80.998,80.517,80.71,0.12,23600,{"date":1802,"open":1365,"high":1803,"low":1365,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-01",80.91,80.61,-0.43,-0.53,14300,{"date":1809,"open":1810,"high":1811,"low":1484,"close":1811,"change":1706,"percent_change":1707,"volume":1812,"transactions":9,"vwap":1811},"2025-11-28",80.82,81.040001,10900,{"date":1814,"open":1815,"high":1374,"low":1816,"close":1817,"change":1818,"percent_change":1461,"volume":1819,"transactions":9,"vwap":1817},"2025-11-26",80.48,80.44,80.69,0.567,12900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1823},"2025-11-25",79.375,80.123,79.3,0.804,1.01,12000,{"date":1829,"open":1305,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":595,"volume":1834,"transactions":9,"vwap":1832},"2025-11-24",79.39,78.52,79.319,1.449,57100,{"date":1836,"open":1312,"high":1837,"low":1838,"close":1839,"change":1002,"percent_change":1195,"volume":1840,"transactions":9,"vwap":1839},"2025-11-21",78.549,76.926,77.87,32600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1271,"change":634,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1271},"2025-11-20",79.593,79.817,76.88,-1.72,20300,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":759,"percent_change":96,"volume":1853,"transactions":9,"vwap":1852},"2025-11-19",78.036003,78.86,78.31,25500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1805,"percent_change":505,"volume":1860,"transactions":9,"vwap":1859},"2025-11-18",77.93,78.459,77.359,77.91,41000,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":489,"volume":1867,"transactions":9,"vwap":1865},"2025-11-17",79.15,77.99,78.34,-0.545,8700,{"date":1869,"open":1258,"high":1830,"low":1258,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-14",78.885,-0.098,-0.12,60900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":833,"transactions":9,"vwap":1878},"2025-11-13",79.83,79.84,78.983,-1.327,-1.65,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-12",80.32,80.461,80.234,80.31,0.127,0.16,4400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1799,"volume":1896,"transactions":9,"vwap":1893},"2025-11-11",79.946,80.183,79.82,0.093,5700,{"date":1898,"open":1342,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1064,"transactions":9,"vwap":1901},"2025-11-10",80.134,79.34,80.089996,1.375,1.75,{"date":1905,"open":1280,"high":1906,"low":1907,"close":1906,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1906},"2025-11-07",78.715,77.8,-0.026,-0.03,9700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-06",78.94,79.089996,78.66,78.741,-0.839,-1.05,54800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-05",79.485,79.88,79.428,79.58,0.476,0.6,9500,{"date":1930,"open":1320,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-04",79.7,79.104,-0.886,-1.11,20600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":654,"percent_change":1942,"volume":1676,"transactions":9,"vwap":1941},"2025-11-03",79.98,80.080002,79.56,79.99,0.13,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1785,"percent_change":107,"volume":1948,"transactions":9,"vwap":1947},"2025-10-31",80.17,79.53,79.89,20500,{"date":1950,"open":1951,"high":1356,"low":1931,"close":1931,"change":1806,"percent_change":1952,"volume":1331,"transactions":9,"vwap":1931},"2025-10-30",79.72,-0.66,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1785,"percent_change":107,"volume":1959,"transactions":9,"vwap":1958},"2025-10-29",80.12,80.47,80.099998,80.23,132700,{"date":1961,"open":1962,"high":1963,"low":1876,"close":1964,"change":1888,"percent_change":1102,"volume":1965,"transactions":9,"vwap":1964},"2025-10-28",79.93,80.26,80.040001,15400,{"date":1967,"open":1968,"high":1411,"low":1968,"close":1923,"change":1969,"percent_change":1970,"volume":1103,"transactions":9,"vwap":1923},"2025-10-27",79.32,0.955,1.21,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1063,"volume":1977,"transactions":9,"vwap":1975},"2025-10-24",78.74,79.142,78.925,0.566,3600,{"date":1979,"open":1258,"high":1980,"low":1258,"close":1981,"change":1982,"percent_change":159,"volume":1983,"transactions":9,"vwap":1981},"2025-10-23",78.49,78.359,0.429,70000,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1856,"change":1988,"percent_change":1435,"volume":1989,"transactions":9,"vwap":1856},"2025-10-22",78.32,77.44,-0.468,100000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":440,"volume":1997,"transactions":9,"vwap":1995},"2025-10-21",78.35,78.47,78.26,78.398,-0.142,10800,{"date":1999,"open":1243,"high":2000,"low":1243,"close":2001,"change":2002,"percent_change":1195,"volume":2003,"transactions":9,"vwap":2001},"2025-10-20",78.645,78.54,0.915,5600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":137,"volume":2011,"transactions":9,"vwap":2009},"2025-10-17",77.26,77.68,77.080002,77.625,0.355,40200,{"date":2013,"open":1294,"high":2014,"low":2015,"close":2016,"change":547,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-16",78.18,76.97,77.27,-0.62,18600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1313,"change":740,"percent_change":202,"volume":2024,"transactions":9,"vwap":1313},"2025-10-15",77.85,78.28,77.22,17500,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":1639,"percent_change":653,"volume":1819,"transactions":9,"vwap":2029},"2025-10-14",76.983,77.6,77.33,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2006,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2006},"2025-10-13",76.83,77.41,1.199,1.58,7900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":1644,"transactions":9,"vwap":2041},"2025-10-10",78.099998,78.29,76.060997,-1.969,-2.52,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":876,"volume":2050,"transactions":9,"vwap":2048},"2025-10-09",78.37,77.919,78.029999,-0.313,6800,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":1707,"volume":2057,"transactions":9,"vwap":2055},"2025-10-08",78.097,78.39,78.343,0.335,47200,{"date":2059,"open":1986,"high":2060,"low":1859,"close":2061,"change":2062,"percent_change":321,"volume":2063,"transactions":9,"vwap":2061},"2025-10-07",78.41,78.0080032,-0.382,11600,{"date":2065,"open":1305,"high":1305,"low":2066,"close":2054,"change":995,"percent_change":664,"volume":2067,"transactions":9,"vwap":2054},"2025-10-06",78.25,5900,{"date":2069,"open":2046,"high":2070,"low":1258,"close":1258,"change":2071,"percent_change":1210,"volume":2063,"transactions":9,"vwap":1258},"2025-10-03",78.6,-0.051,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1942,"volume":801,"transactions":9,"vwap":2076},"2025-10-02",78.56,77.901,78.211,0.101,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":1785,"volume":2084,"transactions":9,"vwap":2082},"2025-10-01",77.67,78.22,78.11,0.145,9300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":1791,"percent_change":211,"volume":2090,"transactions":9,"vwap":2088},"2025-09-30",77.52,77.965,77.38,15700,{"date":2092,"open":1856,"high":2093,"low":2094,"close":2095,"change":82,"percent_change":1246,"volume":1346,"transactions":9,"vwap":2095},"2025-09-29",77.96,77.617,77.76,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":1151,"volume":2102,"transactions":9,"vwap":2099},"2025-09-26",77.525,77.62,77.176,0.525,27500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1628,"volume":2110,"transactions":9,"vwap":2108},"2025-09-25",77.21,77.25,76.789,77.095001,-0.436,79300,{"date":2112,"open":1907,"high":2113,"low":2114,"close":2115,"change":775,"percent_change":875,"volume":2116,"transactions":9,"vwap":2115},"2025-09-24",77.84,77.315,77.531,73000,{"date":2118,"open":2119,"high":2119,"low":2028,"close":2120,"change":2121,"percent_change":781,"volume":2122,"transactions":9,"vwap":2120},"2025-09-23",78.19,77.811,-0.249,240600,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":968,"percent_change":137,"volume":2127,"transactions":9,"vwap":2126},"2025-09-22",77.5,78.059998,11300,{"date":2129,"open":2033,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":81,"volume":2134,"transactions":9,"vwap":2132},"2025-09-19",77.72,77.298,77.7,0.266,100500,{"date":2136,"open":2137,"high":2138,"low":2033,"close":2139,"change":2140,"percent_change":1062,"volume":2141,"transactions":9,"vwap":2139},"2025-09-18",77.45,77.57,77.434,0.484,10100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-17",77.019997,77.059998,76.57,76.95,0.01,10400,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":112,"volume":2156,"transactions":9,"vwap":2154},"2025-09-16",77.28,76.82,76.94,-0.128,13000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":52,"volume":2163,"transactions":9,"vwap":2160},"2025-09-15",76.9,77.068001,76.881,0.378,7100,{"date":2165,"open":2166,"high":2153,"low":2166,"close":2167,"change":2168,"percent_change":558,"volume":2169,"transactions":9,"vwap":2167},"2025-09-12",76.655,76.69,-0.007,16700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1742,"transactions":9,"vwap":2175},"2025-09-11",76.41,76.749,76.406,76.697,0.697,0.92,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1273,"change":1942,"percent_change":2183,"volume":1896,"transactions":9,"vwap":1273},"2025-09-10",76.15,76.25,75.892,0.17,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":52,"volume":2190,"transactions":9,"vwap":2187},"2025-09-09",75.54,75.87,75.52,0.369,18100,{"date":2192,"open":2186,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2183,"volume":2197,"transactions":9,"vwap":2195},"2025-09-08",75.69,75.39,75.501,0.131,12600,{"date":2199,"open":1267,"high":1267,"low":2200,"close":2201,"change":2202,"percent_change":221,"volume":2203,"transactions":9,"vwap":2201},"2025-09-05",75.16,75.37,-0.181,7700,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":1307,"volume":2149,"transactions":9,"vwap":2208},"2025-09-04",74.85,75.56,75.551,0.805,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":88,"volume":1167,"transactions":9,"vwap":2214},"2025-09-03",74.28,74.835,74.746,0.546,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":421,"percent_change":505,"volume":2221,"transactions":9,"vwap":2219},"2025-09-02",74.010002,74.2,73.55,5800,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":321,"percent_change":370,"volume":942,"transactions":9,"vwap":2226},"2025-08-29",74.87,74.501,74.61,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":967,"volume":2234,"transactions":9,"vwap":2232},"2025-08-28",74.82,75.11,74.72,75.099998,0.241,91200,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":995,"volume":2241,"transactions":9,"vwap":2239},"2025-08-27",74.65,74.91,74.859,0.169,10300,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":2246,"percent_change":539,"volume":2247,"transactions":9,"vwap":2245},"2025-08-26",74.31,74.69,0.325,6300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":112,"volume":2254,"transactions":9,"vwap":2252},"2025-08-25",74.45,74.639,74.365,-0.126,22800,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-22",74.32,74.66,74.491,1.109,1.51,20700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":330,"volume":2270,"transactions":9,"vwap":2268},"2025-08-21",73.47,73.58,73.28,73.382,-0.248,7500,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-20",73.74,73.043999,73.63,-0.106,-0.14,61300,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":360,"volume":2284,"transactions":9,"vwap":2282},"2025-08-19",74.080002,73.736,-0.424,1300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":684,"percent_change":1182,"volume":2291,"transactions":9,"vwap":2290},"2025-08-18",74.17,74.205,74.050003,74.16,7000,{"date":2293,"open":2244,"high":2244,"low":2294,"close":2294,"change":2295,"percent_change":505,"volume":2296,"transactions":9,"vwap":2294},"2025-08-15",74.099998,-0.411,17000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1639,"volume":2163,"transactions":9,"vwap":2302},"2025-08-14",74.35,74.52,74.29,74.511,0.05,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":1935,"transactions":9,"vwap":2308},"2025-08-13",74.51,74.21,74.461,0.281,0.38,{"date":2312,"open":2266,"high":2313,"low":2314,"close":2313,"change":309,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-12",74.18,73.48,1.35,14500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":1298,"percent_change":514,"volume":2322,"transactions":9,"vwap":2321},"2025-08-11",73.415,73.56,73.19,2200,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":1664,"volume":2329,"transactions":9,"vwap":2327},"2025-08-08",72.905,73.5,73.42,0.699,41600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1872,"volume":1072,"transactions":9,"vwap":2335},"2025-08-07",72.94,73.23,72.461,72.721,-0.089,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1545,"percent_change":1063,"volume":1167,"transactions":9,"vwap":2342},"2025-08-06",72.79,72.86,72.701,72.81,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":876,"volume":935,"transactions":9,"vwap":2347},"2025-08-05",72.68,72.205,72.29,-0.293,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-04",71.74,72.583,1.153,1.61,11800,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-01",71.19,71.95,71.43,-1.07,-1.48,6000,{"date":2365,"open":2332,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1126,"volume":1807,"transactions":9,"vwap":2368},"2025-07-31",73.3,72.37,72.5,-0.317,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":112,"volume":2377,"transactions":9,"vwap":2375},"2025-07-30",73.029999,73.17,72.57,72.817,-0.125,15000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":221,"volume":2385,"transactions":9,"vwap":2383},"2025-07-29",73.25,73.29,72.93,72.942,-0.173,7400,{"date":2387,"open":2333,"high":2333,"low":2372,"close":2388,"change":2389,"percent_change":2277,"volume":2156,"transactions":9,"vwap":2388},"2025-07-28",73.115,-0.105,{"date":2391,"open":2392,"high":2333,"low":2392,"close":2393,"change":1487,"percent_change":1218,"volume":2394,"transactions":9,"vwap":2393},"2025-07-25",72.99,73.22,2700,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2303,"percent_change":1639,"volume":2400,"transactions":9,"vwap":2399},"2025-07-24",73.15,72.91,72.92,4800,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2101,"percent_change":253,"volume":2406,"transactions":9,"vwap":2405},"2025-07-23",72.47,72.89,72.87,4000,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":1888,"volume":2412,"transactions":9,"vwap":2410},"2025-07-22",72.050003,72.345,0.114,3400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":920,"volume":2419,"transactions":9,"vwap":2417},"2025-07-21",72.3,72.55,72.231,0.181,1800,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2409,"change":684,"percent_change":1182,"volume":1896,"transactions":9,"vwap":2409},"2025-07-18",72.32,71.92,{"date":2425,"open":2426,"high":2409,"low":2426,"close":2427,"change":127,"percent_change":411,"volume":2197,"transactions":9,"vwap":2427},"2025-07-17",71.54,71.99,{"date":2429,"open":2430,"high":2426,"low":2431,"close":2432,"change":1888,"percent_change":89,"volume":2433,"transactions":9,"vwap":2432},"2025-07-16",71.394,71.325,71.52,4200,{"date":2435,"open":2351,"high":2351,"low":2436,"close":2436,"change":2437,"percent_change":420,"volume":1205,"transactions":9,"vwap":2436},"2025-07-15",71.36,-0.275,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":211,"volume":2445,"transactions":9,"vwap":2443},"2025-07-14",71.519,71.66,71.422,71.635,0.185,900,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":331,"percent_change":1427,"volume":2363,"transactions":9,"vwap":2450},"2025-07-11",71.16,71.6,71.45,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1487,"percent_change":740,"volume":1847,"transactions":9,"vwap":2456},"2025-07-10",71.85,71.87,71.55,71.82,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2432,"change":759,"percent_change":891,"volume":2461,"transactions":9,"vwap":2432},"2025-07-09",71.61,71.35,4600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":781,"percent_change":320,"volume":2468,"transactions":9,"vwap":2467},"2025-07-08",71.25,71.256,71.099998,71.12,3300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":876,"percent_change":1628,"volume":2036,"transactions":9,"vwap":2474},"2025-07-07",71.63,71.72,71.115,71.44,{"date":2476,"open":2477,"high":2359,"low":2477,"close":2478,"change":202,"percent_change":1405,"volume":2479,"transactions":9,"vwap":2478},"2025-07-03",71.48,71.84,9100,{"date":2481,"open":2482,"high":2431,"low":2483,"close":2484,"change":2485,"percent_change":466,"volume":2486,"transactions":9,"vwap":2484},"2025-07-02",71.185,71.175,71.3,0.261,8000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2202,"percent_change":278,"volume":2493,"transactions":9,"vwap":2492},"2025-07-01",70.97,71.22,70.66,71.039001,39800,{"date":2495,"open":2496,"high":2490,"low":2497,"close":2490,"change":127,"percent_change":411,"volume":2498,"transactions":9,"vwap":2490},"2025-06-30",70.9,70.77,133700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":967,"percent_change":59,"volume":2505,"transactions":9,"vwap":2504},"2025-06-27",70.6,70.86,70.23,70.75,38700,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2509,"change":1344,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-26",70,70.43,1.02,14800,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":1020,"percent_change":1021,"volume":1247,"transactions":9,"vwap":2516},"2025-06-25",69.87,69.63,69.722,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1151,"percent_change":309,"volume":2050,"transactions":9,"vwap":2522},"2025-06-24",69.56,69.77,69.38,69.7,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":411,"percent_change":2528,"volume":2406,"transactions":9,"vwap":2526},"2025-06-23",68.74,69.019997,68.535,0.97,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":420,"volume":1896,"transactions":9,"vwap":2533},"2025-06-20",68.71,68.25,68.36,-0.259,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2539,"change":2540,"percent_change":653,"volume":2541,"transactions":9,"vwap":2539},"2025-06-18",68.9,68.979,68.619,0.064,2900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":1352,"volume":2468,"transactions":9,"vwap":2546},"2025-06-17",68.88,68.98,68.555,-0.502,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":401,"volume":2554,"transactions":9,"vwap":2552},"2025-06-16",68.97,69.205,69.056999,0.707,3200,{"date":2556,"open":2557,"high":2544,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-06-13",68.73,68.33,68.35,-0.87,-1.26,26600,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2566,"change":2567,"percent_change":1707,"volume":2568,"transactions":9,"vwap":2566},"2025-06-12",68.76,69.22,0.295,28100,{"date":2570,"open":2571,"high":2571,"low":2544,"close":2572,"change":2573,"percent_change":220,"volume":2270,"transactions":9,"vwap":2572},"2025-06-11",69.37,68.925,-0.155,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":967,"percent_change":127,"volume":2486,"transactions":9,"vwap":2578},"2025-06-10",68.8,69.21,69.080002,{"date":2580,"open":2581,"high":2582,"low":2565,"close":2565,"change":1367,"percent_change":1872,"volume":2583,"transactions":9,"vwap":2565},"2025-06-09",68.96,69.029999,3100,{"date":2585,"open":2586,"high":2587,"low":2525,"close":2588,"change":1461,"percent_change":1003,"volume":2589,"transactions":9,"vwap":2588},"2025-06-06",68.75,68.92,68.84,51800,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2594,"change":261,"percent_change":420,"volume":2595,"transactions":9,"vwap":2594},"2025-06-05",68.28,68.64,68.13,27400,{"date":2597,"open":2598,"high":2599,"low":2533,"close":2600,"change":1021,"percent_change":152,"volume":1928,"transactions":9,"vwap":2600},"2025-06-04",68.42,68.56,68.39,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2533,"change":2310,"percent_change":891,"volume":1138,"transactions":9,"vwap":2533},"2025-06-03",68,68.37,67.84,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":1706,"percent_change":1545,"volume":2611,"transactions":9,"vwap":2609},"2025-06-02",67.26,67.98,67.135,11900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1872,"percent_change":440,"volume":2618,"transactions":9,"vwap":2617},"2025-05-30",67.5,67.805,67.39,67.63,3000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":107,"percent_change":968,"volume":2625,"transactions":9,"vwap":2624},"2025-05-29",67.734,67.78,67.582,67.75,5500,{"date":2627,"open":2628,"high":2628,"low":2614,"close":2629,"change":514,"percent_change":1627,"volume":2630,"transactions":9,"vwap":2629},"2025-05-28",67.948,67.51,96500,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-05-27",67.056999,67.82,1.34,2.02,6200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1435,"volume":2645,"transactions":9,"vwap":2643},"2025-05-23",66.29,66.74,66.232,66.48,-0.404,23100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1210,"volume":2653,"transactions":9,"vwap":2651},"2025-05-22",67.022003,67.27,66.745,66.884,-0.046,45500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-05-21",67.69,67.912,66.86,66.93,-0.986,-1.45,126100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-05-20",68.080002,68.17,67.76,67.916,-0.284,-0.42,112000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1182,"percent_change":1799,"volume":2678,"transactions":9,"vwap":2677},"2025-05-19",67.97,68.27,67.9,68.2,178800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":96,"percent_change":767,"volume":2685,"transactions":9,"vwap":2684},"2025-05-16",67.81,68.14,67.64,68.12,541400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":81,"percent_change":96,"volume":2692,"transactions":9,"vwap":2691},"2025-05-15",67.21,67.612,67.2,67.61,8200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2649,"change":1799,"percent_change":1246,"volume":2698,"transactions":9,"vwap":2649},"2025-05-14",67.35,67.397,67.075996,70300,{"date":2700,"open":2659,"high":2701,"low":2659,"close":2702,"change":202,"percent_change":351,"volume":2703,"transactions":9,"vwap":2702},"2025-05-13",67.34,67.15,41300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2707,"change":2709,"percent_change":2710,"volume":1759,"transactions":9,"vwap":2707},"2025-05-12",66.374,66.61,66.151,2.18,3.38,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":232,"percent_change":1166,"volume":2716,"transactions":9,"vwap":2715},"2025-05-09",64.855,64.4,64.43,51900,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2721,"change":2722,"percent_change":954,"volume":2723,"transactions":9,"vwap":2721},"2025-05-08",64.576,65.113,64.53,0.21,32400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":81,"volume":2141,"transactions":9,"vwap":2729},"2025-05-07",64.18,64.47,63.675,64.32,0.216,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":2736,"percent_change":73,"volume":2247,"transactions":9,"vwap":2735},"2025-05-06",64.080002,64.37,64.104,-0.329,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":430,"volume":1749,"transactions":9,"vwap":2741},"2025-05-05",64.283,64.819,64.433,-0.437,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2747,"change":309,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-02",64.575,64.912,64.87,1.55,56600,{"date":2751,"open":2752,"high":2715,"low":2753,"close":2753,"change":59,"percent_change":1461,"volume":2754,"transactions":9,"vwap":2753},"2025-05-01",63.94,63.88,23300,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2758,"change":2303,"percent_change":1182,"volume":2254,"transactions":9,"vwap":2758},"2025-04-30",62.19,63.43,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":920,"percent_change":759,"volume":2765,"transactions":9,"vwap":2764},"2025-04-29",63.19,63.5,63.029999,63.38,10000,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":558,"percent_change":459,"volume":2637,"transactions":9,"vwap":2771},"2025-04-28",63.14,63.316,62.561,63.13,{"date":2773,"open":2774,"high":2768,"low":2775,"close":2768,"change":1777,"percent_change":107,"volume":2776,"transactions":9,"vwap":2768},"2025-04-25",62.72,62.61,8900,{"date":182,"open":178,"high":2778,"low":178,"close":2778,"change":309,"percent_change":2779,"volume":1167,"transactions":9,"vwap":2778},62.99,1.6]