[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLV":3,"homepage-market-summary":30,"stock-historical-QLV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QLV","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 Low Volatility ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3835,1.102652,"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},79.7,79.665,79.76,79.645,79.2397,0.4603,0.58,4187.343696,80.63,70.46,11640.654322880479,90.9,1817,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,39,46,53,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":23,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},63.35,9823,3585304.235043,24.65,"2025-04-24",[183,186,196,206,217,227,237,248,259,269,279,289,299,309,319,329,337,345,355,366,376,384,393,403,412,423,432,443,453,461,470,479,486,497,505,512,519,527,536,544,552,562,571,579,587,596,606,616,625,633,641,650,660,670,681,690,699,709,718,727,735,746,752,759,766,773,780,787,794,803,809,816,824,832,839,845,851,858,866,874,882,891,897,904,910,918,925,932,941,948,953,960,966,971,978,985,991,995,1001,1007,1013,1019,1025,1032,1036,1042,1048,1055,1063,1069,1075,1083,1090,1095,1100,1108,1115,1123,1128,1134,1140,1147,1155,1162,1169,1178,1185,1193,1199,1205,1213,1221,1228,1234,1243,1251,1257,1265,1273,1280,1287,1293,1299,1306,1314,1321,1327,1332,1338,1345,1353,1359,1363,1367,1373,1378,1384,1390,1397,1404,1410,1414,1419,1425,1430,1434,1440,1446,1453,1459,1466,1471,1479,1484,1490,1496,1503,1508,1512,1519,1525,1533,1541,1547,1552,1557,1565,1569,1574,1580,1586,1591,1598,1603,1609,1617,1623,1628,1634,1639,1643,1648,1655,1661,1667,1673,1677,1682,1689,1696,1701,1705,1710,1716,1720,1725,1732,1738,1744,1751,1757,1763,1770,1774,1779,1784,1789,1795,1802,1809,1815,1821,1829,1835,1840,1846,1852,1858,1864,1870,1875,1877,1882,1888,1893,1899,1905,1909,1915,1920,1925,1930,1937,1943,1947,1951,1957,1964,1968,1974,1980,1985,1991,1998,2003,2008,2012,2017,2023,2029,2033,2040,2043,2050,2056,2061,2067,2073,2079,2084,2090,2096,2101,2108,2114,2121,2126,2132,2139,2143,2149,2156,2162,2169,2175,2180,2186,2193,2200,2206,2211,2216,2222,2227,2233,2239,2244,2248,2254,2261,2268,2275,2281,2287,2292,2297,2303,2309,2315,2318,2323,2329,2336,2341,2347,2353,2358,2364,2370,2376,2383,2388,2395,2400,2406,2412,2417,2422,2427,2433,2438,2443,2450,2456,2461,2469,2476,2482,2486,2492,2498,2504,2510,2516,2522,2529,2534,2540,2545,2552,2558,2565,2572,2578,2581],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},95,79.6847,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",79.05,79.42,79.005,0.4699,0.6,1648.855886,64,79.2021,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",78.7,78.7698,78.685,0.4197,0.54,2902.745256,58,78.7071,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",78.33,78.48,78.17,78.3501,-0.0241,-0.03,4270.255283,70,78.3675,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",78.8772,78.9,78.3742,-0.0848,-0.11,4550.545846,74,78.6837,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",78.49,78.28,78.459,-0.2483,-0.32,11828.758,86,78.3513,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",78.67,78.89,78.64,78.7073,-0.1227,-0.16,12270.908627,106,78.7618,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",78.61,78.85,78.46,78.83,0.2794,0.36,7189.248221,101,78.705,{"date":260,"open":261,"high":253,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",78.59,78.54,78.5506,-0.0994,-0.13,11620.389806,131,78.6699,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",79.15,78.56,78.65,-0.4242,-0.54,9904.1224,124,78.6503,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",79.2,79.22,79.0742,-0.2671,-0.34,4563.259302,63,79.1969,{"date":290,"open":282,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",79.47,79.21,79.3413,0.3313,0.42,4014.835749,77,79.3466,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",79.37,78.865,79.01,-0.49,-0.62,14243.110005,155,78.9694,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":202,"volume":316,"transactions":317,"vwap":318},"2026-09-17",79.39,79.55,79.28,79.5,0.43,34687.249632,217,79.4834,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",79.65,78.79,79.07,-0.48,-0.6,21739.894937,133,79.194,{"date":330,"open":331,"high":312,"low":331,"close":312,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",79.41,-0.19,-0.24,1197.442217,50,79.5065,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":126,"volume":343,"transactions":297,"vwap":344},"2026-09-14",79.63,79.95,79.74,0.3759,9288.534272,79.8564,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",79.3,79.46,79.3641,0.4928,0.62,1466.524873,59,79.3964,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",78.84,78.915,78.74,78.8713,-0.0662,-0.08,4772.4771,71,78.7924,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",78.92,79.02,78.9375,-0.339,-0.43,1885.581913,56,78.9712,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":194,"vwap":383},"2026-09-08",79.69,79.2765,-0.6079,-0.76,2554.367128,79.4005,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",80.25,79.8844,-0.6728,-0.84,1448.063014,46,79.9922,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",80.174,80.5583,80.5572,0.6355,0.8,2011.512338,54,80.4275,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":374,"vwap":411},"2026-09-02",79.915,79.9791,79.9217,0.2017,0.25,1409.836777,79.9249,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",79.87,79.88,79.6,79.72,-0.1456,-0.18,35612.9559,60,79.7772,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":244,"volume":430,"transactions":225,"vwap":431},"2026-08-31",79.845,79.885,79.772,79.8656,-0.1244,2233.991675,79.8202,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",80.195,80.3,79.92,79.99,-0.1618,-0.2,4198.251518,72,80.0119,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",79.955,80.19,80.1518,0.1577,0.2,4487.455473,39,80.0394,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":419,"volume":459,"transactions":374,"vwap":460},"2026-08-26",79.98,80.13,79.9941,-0.1459,2214.11,80.0341,{"date":462,"open":463,"high":446,"low":464,"close":465,"change":362,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",80.18,80.085,80.14,-0.1,5458.11,96,80.1492,{"date":471,"open":472,"high":473,"low":474,"close":472,"change":106,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",80.22,80.249,80.175,0.3,8495.962699,75,80.2092,{"date":480,"open":436,"high":481,"low":436,"close":455,"change":482,"percent_change":106,"volume":483,"transactions":484,"vwap":485},"2026-08-21",80.1456,0.1895,2853.994535,61,80.0423,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",80.35,80.38,79.79,79.7905,-0.4595,-0.57,6339.28973,94,80.1198,{"date":498,"open":499,"high":25,"low":500,"close":386,"change":501,"percent_change":44,"volume":502,"transactions":503,"vwap":504},"2026-08-19",80.5683,80.21,0.38,12938.148355,120,80.4073,{"date":506,"open":507,"high":340,"low":507,"close":414,"change":508,"percent_change":51,"volume":509,"transactions":510,"vwap":511},"2026-08-18",79.66,0.3892,13045.466776,116,79.8992,{"date":513,"open":17,"high":17,"low":514,"close":514,"change":515,"percent_change":72,"volume":516,"transactions":517,"vwap":518},"2026-08-17",79.4808,-0.4107,6032.840305,85,79.6254,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":332,"volume":524,"transactions":525,"vwap":526},"2026-08-14",80,79.8915,-0.1482,1997.0975,69,79.9666,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":202,"volume":533,"transactions":534,"vwap":535},"2026-08-13",80.07,79.825,80.0397,0.4297,4386.474496,67,79.9076,{"date":537,"open":311,"high":538,"low":311,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":521,"vwap":543},"2026-08-12",79.64,79.61,0.0423,0.05,14234.139274,79.5306,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":401,"vwap":551},"2026-08-11",79.93,79.5677,-0.2503,-0.31,7003.841566,79.8404,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":421,"vwap":561},"2026-08-10",79.91,79.9387,79.78,79.818,0.0807,0.1,1456.224956,79.8213,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":409,"volume":568,"transactions":569,"vwap":570},"2026-08-07",79.62,79.77,79.7373,0.1966,613.6283,44,79.6766,{"date":572,"open":565,"high":565,"low":281,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",79.5407,0.2494,0.31,3621.277968,73,79.4497,{"date":580,"open":341,"high":341,"low":581,"close":582,"change":583,"percent_change":106,"volume":584,"transactions":585,"vwap":586},"2026-08-05",79.2348,79.2913,0.1902,1322.578727,53,79.3432,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",78.05,79.1011,0.7511,0.96,2581.222745,66,78.3431,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",78.22,78.465,78.35,0.39,0.5,22805.683185,119,78.3864,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":559,"volume":613,"transactions":614,"vwap":615},"2026-07-31",77.54,78.02,77.29,77.96,0.08,4344.968336,108,77.8051,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":362,"volume":622,"transactions":623,"vwap":624},"2026-07-30",77.64,77.88,77.32,-0.0589,9300.387465,103,77.5287,{"date":626,"open":627,"high":252,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":577,"vwap":632},"2026-07-29",78.4598,77.9389,-0.3584,-0.46,12760.719555,78.3572,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":517,"vwap":640},"2026-07-28",78.43,78.2973,0.8173,1.05,9163.094383,78.3284,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":441,"vwap":649},"2026-07-27",77.7699,77.77,77.48,0.0488,0.06,1332.78565,77.7027,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",77.23,77.57,77.4312,0.7037,0.92,2422.76491,82,77.4486,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",76.765,76.6787,76.7275,-0.4025,-0.52,1669.42859,55,76.7035,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",77.18,77.26,77.06,77.13,0.1745,0.23,2056.7881,48,77.1709,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":223,"volume":688,"transactions":477,"vwap":689},"2026-07-21",76.89,76.98,76.81,76.9555,-0.083,7476.063578,76.8984,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":419,"volume":696,"transactions":697,"vwap":698},"2026-07-20",77.329,77.0201,77.0385,-0.1374,5298.893491,99,77.0868,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",77.61,77.0352,77.1759,-0.3141,-0.41,11393.396536,104,77.1386,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":174,"volume":715,"transactions":716,"vwap":717},"2026-07-16",77.37,77.49,77.299,0.77,4172.794259,78,77.3813,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",76.99,76.72,-0.09,-0.12,5917.92108,76,76.8615,{"date":728,"open":729,"high":730,"low":731,"close":685,"change":732,"percent_change":493,"volume":733,"transactions":364,"vwap":734},"2026-07-14",76.82,76.93,76.7301,-0.44,2862.470964,76.8352,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",77.38,77.52,77.2175,77.25,0.16,0.21,10343.150185,112,77.3211,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":80,"volume":751,"transactions":9,"vwap":749},"2026-07-10",76.8,77.089996,0.261,800,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":233,"volume":758,"transactions":9,"vwap":756},"2026-07-09",76.58,76.84,76.829,-0.248,3600,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":549,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-08",77.042999,77.19,77.077003,-0.4,7700,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",77.67,77.387,0.551,0.72,3300,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",76.572,76.836,-0.046,-0.06,1600,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",75.92,76.882,1.094,1.44,1100,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":601,"volume":793,"transactions":9,"vwap":791},"2026-07-01",75.695,75.96,75.788,0.296,20100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",75.21,75.6,75.155,75.492,0.298,0.4,2400,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":786,"transactions":9,"vwap":806},"2026-06-29",75.089996,75.194,0.203,0.27,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",74.12,74.991,1.008,1.36,8900,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",74.14,74.558,73.983,-0.487,-0.65,7100,{"date":825,"open":826,"high":827,"low":828,"close":826,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":826},"2026-06-24",74.47,74.74,74.4,-0.006,-0.01,6700,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":315,"volume":838,"transactions":9,"vwap":836},"2026-06-23",74.31,74.48,74.476,0.321,7000,{"date":840,"open":834,"high":841,"low":842,"close":842,"change":843,"percent_change":549,"volume":844,"transactions":9,"vwap":842},"2026-06-22",74.335,74.155,-0.231,5400,{"date":846,"open":847,"high":847,"low":811,"close":848,"change":849,"percent_change":304,"volume":850,"transactions":9,"vwap":848},"2026-06-18",74.6,74.386,-0.366,5300,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",75.355,74.752,-0.94,-1.24,3800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":419,"volume":865,"transactions":9,"vwap":863},"2026-06-16",75.84,75.95,75.58,75.692,-0.134,25800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":88,"volume":873,"transactions":9,"vwap":871},"2026-06-15",75.8,76.080002,75.47,75.826,0.163,3000,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",75.55,75.83,75.663,0.243,0.32,5000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",75.25,75.63,75.24,75.42,0.28,0.37,32600,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":723,"percent_change":244,"volume":896,"transactions":9,"vwap":895},"2026-06-10",75.57,75.685,75.14,12500,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":81,"volume":903,"transactions":9,"vwap":901},"2026-06-09",75.275,74.77,75.26,0.107,6200,{"date":905,"open":906,"high":862,"low":907,"close":907,"change":908,"percent_change":630,"volume":909,"transactions":9,"vwap":907},"2026-06-08",75.54,75.153,-0.347,1300,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",76.18,76.235,75.5,-0.61,-0.8,5800,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":136,"volume":924,"transactions":9,"vwap":921},"2026-06-04",75.99,76.11,75.964,0.35,2000,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":72,"volume":931,"transactions":9,"vwap":929},"2026-06-03",75.945,75.965,75.76,-0.387,26900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",76.059998,76.17,76.050003,76.147,0.071,0.09,5900,{"date":942,"open":943,"high":944,"low":920,"close":945,"change":946,"percent_change":947,"volume":857,"transactions":9,"vwap":945},"2026-06-01",76.014999,76.19,76.075996,0.087,0.11,{"date":949,"open":869,"high":950,"low":951,"close":951,"change":952,"percent_change":223,"volume":823,"transactions":9,"vwap":951},"2026-05-29",76.145,75.989,-0.081,{"date":954,"open":725,"high":955,"low":725,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-28",76.185,76.07,0.221,0.29,22100,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":779,"transactions":9,"vwap":963},"2026-05-27",76.12,75.849,-0.211,-0.28,{"date":967,"open":968,"high":968,"low":934,"close":934,"change":969,"percent_change":970,"volume":873,"transactions":9,"vwap":934},"2026-05-26",76.41,-0.321,-0.42,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":923,"percent_change":136,"volume":977,"transactions":9,"vwap":976},"2026-05-22",76.38,76.515,76.27,76.381,10100,{"date":979,"open":980,"high":934,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-21",75.85,76.030998,0.052,0.07,2300,{"date":986,"open":860,"high":987,"low":860,"close":988,"change":989,"percent_change":990,"volume":786,"transactions":9,"vwap":988},"2026-05-20",76.010002,75.979,0.132,0.17,{"date":992,"open":980,"high":962,"low":993,"close":993,"change":994,"percent_change":332,"volume":779,"transactions":9,"vwap":993},"2026-05-19",75.847,-0.146,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":175,"transactions":9,"vwap":998},"2026-05-18",75.87,75.993,0.624,0.83,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":72,"volume":779,"transactions":9,"vwap":1005},"2026-05-15",75.625,75.66,75.369,-0.385,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":202,"volume":857,"transactions":9,"vwap":1011},"2026-05-14",75.78,75.71,75.754,0.41,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":888,"volume":1018,"transactions":9,"vwap":1016},"2026-05-13",75.23,75.344,0.211,700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":95,"volume":1024,"transactions":9,"vwap":1022},"2026-05-12",74.8,75.133,0.378,15900,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":917,"transactions":9,"vwap":1029},"2026-05-11",74.55,74.76,74.755,0.135,0.18,{"date":1033,"open":827,"high":900,"low":1034,"close":1034,"change":1035,"percent_change":-6,"volume":779,"transactions":9,"vwap":1034},"2026-05-08",74.62,-0.002,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":151,"percent_change":541,"volume":779,"transactions":9,"vwap":1041},"2026-05-07",74.67,74.735,74.575,74.622,{"date":1043,"open":835,"high":1044,"low":1045,"close":1046,"change":88,"percent_change":475,"volume":1047,"transactions":9,"vwap":1046},"2026-05-06",74.69,74.38,74.582,3200,{"date":1049,"open":828,"high":828,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",74.174,74.362,0.192,0.26,47800,{"date":1056,"open":1057,"high":1027,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-04",74.19,74.040001,74.17,-0.27,-0.36,93500,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":439,"volume":1068,"transactions":9,"vwap":1066},"2026-05-01",74.95,74.44,-0.15,12000,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":23,"volume":903,"transactions":9,"vwap":1073},"2026-04-30",74.27,74.66,74.59,0.433,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-29",74.089996,74.175,74.157,-0.037,-0.05,10500,{"date":1084,"open":1057,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":409,"volume":1089,"transactions":9,"vwap":1087},"2026-04-28",74.3,74.07,74.194,0.184,37400,{"date":1091,"open":818,"high":818,"low":225,"close":1092,"change":1093,"percent_change":213,"volume":1094,"transactions":9,"vwap":1092},"2026-04-27",74.010002,-0.02,56100,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1099,"volume":881,"transactions":9,"vwap":1098},"2026-04-24",73.86,74.029999,0.01,{"date":1101,"open":1102,"high":1086,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-23",73.97,73.56,74.019997,0.242,0.33,56900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":958,"volume":1114,"transactions":9,"vwap":1111},"2026-04-22",73.76,73.778,73.58,0.213,108400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-21",73.94,73.95,73.565,-0.517,-0.7,9900,{"date":1124,"open":1085,"high":1125,"low":1126,"close":1126,"change":969,"percent_change":372,"volume":1127,"transactions":9,"vwap":1126},"2026-04-20",74.5,74.082001,1800,{"date":1129,"open":1071,"high":835,"low":1071,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-17",74.403,0.523,0.71,10000,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1105,"percent_change":1106,"volume":1139,"transactions":9,"vwap":1138},"2026-04-16",73.69,73.89,73.88,8800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":44,"volume":815,"transactions":9,"vwap":1145},"2026-04-15",73.45,73.72,73.42,73.638,0.351,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":602,"volume":1154,"transactions":9,"vwap":1152},"2026-04-14",72.93,73.31,72.83,73.287,0.363,6600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":315,"volume":1161,"transactions":9,"vwap":1158},"2026-04-13",72.52,72.924,72.43,0.313,10800,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":765,"transactions":9,"vwap":1166},"2026-04-10",73.32,72.57,72.611,-0.707,-0.96,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-09",73.11,73.421,73.080002,73.318,0.093,0.13,3100,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-08",73.089996,73.225,0.838,1.16,300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1188},"2026-04-07",72.33,72.387,72.17,-0.168,-0.23,6500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":880,"volume":1127,"transactions":9,"vwap":1196},"2026-04-06",72.42,72.555,72.41,0.235,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":958,"percent_change":801,"volume":1204,"transactions":9,"vwap":1202},"2026-04-02",71.83,72.32,71.8,10200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":81,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-01",72.059998,72.112,71.9,72.029999,0.19,4600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-03-31",71.4,71.89,71.25,1.087,1.54,9300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":51,"volume":1047,"transactions":9,"vwap":1226},"2026-03-30",70.94,71.19,70.792,70.803,0.343,{"date":1229,"open":1230,"high":1231,"low":26,"close":26,"change":381,"percent_change":1232,"volume":1233,"transactions":9,"vwap":26},"2026-03-27",70.87,71.080002,-1.07,2500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-26",71.69,71.74,71.185,71.22,-0.279,-0.39,109500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":923,"volume":1250,"transactions":9,"vwap":1248},"2026-03-25",71.82,71.87,71.433,71.499,0.249,101200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1217,"change":994,"percent_change":439,"volume":1256,"transactions":9,"vwap":1217},"2026-03-24",71.47,71.57,71.24,32800,{"date":1258,"open":1259,"high":1216,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-23",71.72,71.39,71.396,0.446,0.63,26700,{"date":1266,"open":1215,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-20",71.48,70.85,70.95,-1.08,-1.5,25100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1210,"change":333,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1210},"2026-03-19",71.95,72.225,71.79,-0.33,112800,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-18",73.13,72.27,-1.15,-1.57,27500,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1144,"change":244,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1144},"2026-03-17",73.87,73.41,-0.22,15800,{"date":1294,"open":1295,"high":1143,"low":1296,"close":1112,"change":315,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1112},"2026-03-16",73.664,73.52,0.59,20700,{"date":1300,"open":1301,"high":1301,"low":1180,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-13",73.9,73.15,-0.269,-0.37,24500,{"date":1307,"open":1142,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",73.77,73.4,73.419,-0.403,-0.55,11900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1320,"volume":758,"transactions":9,"vwap":1317},"2026-03-11",73.81,73.822,73.66,-0.261,-0.35,{"date":1322,"open":1086,"high":1034,"low":1323,"close":1324,"change":1325,"percent_change":764,"volume":1326,"transactions":9,"vwap":1324},"2026-03-10",74.025002,74.083,-0.297,18300,{"date":1328,"open":1329,"high":1045,"low":1330,"close":1045,"change":559,"percent_change":1176,"volume":1331,"transactions":9,"vwap":1045},"2026-03-09",73.91,73.65,14000,{"date":1333,"open":1334,"high":1335,"low":1117,"close":1336,"change":1191,"percent_change":549,"volume":1337,"transactions":9,"vwap":1336},"2026-03-06",74.13,74.32,74.28,5700,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1312,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-05",74.68,74.11,74.51,-0.73,8400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":741,"volume":1352,"transactions":9,"vwap":1350},"2026-03-04",74.9,75.17,74.54,75.059998,0.12,3700,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":705,"percent_change":275,"volume":1358,"transactions":9,"vwap":1357},"2026-03-03",74.138,75.11,74.94,6300,{"date":1360,"open":1361,"high":906,"low":1361,"close":1362,"change":958,"percent_change":601,"volume":850,"transactions":9,"vwap":1362},"2026-03-02",75.12,75.35,{"date":1364,"open":1349,"high":1350,"low":1349,"close":1350,"change":1365,"percent_change":1366,"volume":940,"transactions":9,"vwap":1350},"2026-02-27",0.332,0.44,{"date":1368,"open":1021,"high":1021,"low":1369,"close":1370,"change":1371,"percent_change":1067,"volume":1372,"transactions":9,"vwap":1370},"2026-02-26",74.454,74.728,-0.109,9500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":88,"percent_change":958,"volume":909,"transactions":9,"vwap":1376},"2026-02-25",74.75,74.837,74.58,{"date":1379,"open":1380,"high":1034,"low":1381,"close":1382,"change":1383,"percent_change":126,"volume":1192,"transactions":9,"vwap":1382},"2026-02-24",74.22,74.21,74.617,0.347,{"date":1385,"open":1386,"high":1387,"low":1057,"close":1071,"change":1388,"percent_change":1389,"volume":1352,"transactions":9,"vwap":1071},"2026-02-23",74.41,74.53,-0.156,-0.21,{"date":1391,"open":1392,"high":1393,"low":1059,"close":1394,"change":1395,"percent_change":1053,"volume":1396,"transactions":9,"vwap":1394},"2026-02-20",74.2,74.43,74.426,0.191,2600,{"date":1398,"open":1399,"high":1400,"low":1077,"close":1401,"change":1402,"percent_change":830,"volume":1403,"transactions":9,"vwap":1401},"2026-02-19",74.36,74.425,74.235,-0.005,7200,{"date":1405,"open":1406,"high":834,"low":811,"close":1407,"change":1408,"percent_change":449,"volume":1409,"transactions":9,"vwap":1407},"2026-02-18",74.255,74.24,0.15,6100,{"date":1411,"open":1341,"high":1401,"low":1412,"close":1077,"change":777,"percent_change":778,"volume":1413,"transactions":9,"vwap":1077},"2026-02-17",73.75,5200,{"date":1415,"open":1416,"high":1349,"low":1104,"close":1417,"change":1418,"percent_change":449,"volume":1161,"transactions":9,"vwap":1417},"2026-02-13",74.398,74.136,0.146,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":916,"percent_change":1232,"volume":1424,"transactions":9,"vwap":1423},"2026-02-12",74.81,74.904,73.99,4400,{"date":1426,"open":1021,"high":1427,"low":1428,"close":1429,"change":1176,"percent_change":990,"volume":1352,"transactions":9,"vwap":1429},"2026-02-11",74.88,74.781,74.79,{"date":1431,"open":1432,"high":1427,"low":1433,"close":1072,"change":151,"percent_change":541,"volume":1358,"transactions":9,"vwap":1072},"2026-02-10",74.82,74.61,{"date":1435,"open":1436,"high":1038,"low":1437,"close":1034,"change":1438,"percent_change":1439,"volume":831,"transactions":9,"vwap":1034},"2026-02-09",74.585,74.554,-0.055,-0.07,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":1183,"volume":1337,"transactions":9,"vwap":1443},"2026-02-06",74.539,74.675,74.49,0.855,{"date":1447,"open":1098,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":705,"volume":1452,"transactions":9,"vwap":1450},"2026-02-05",74.050003,73.7,73.82,-0.305,41900,{"date":1454,"open":1118,"high":1455,"low":1118,"close":1456,"change":1457,"percent_change":1297,"volume":1458,"transactions":9,"vwap":1456},"2026-02-04",74.245,74.125,0.434,7300,{"date":1460,"open":1316,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1389,"volume":1465,"transactions":9,"vwap":1463},"2026-02-03",73.878,73.535,73.691,-0.154,9200,{"date":1467,"open":1144,"high":1138,"low":1144,"close":1468,"change":1469,"percent_change":295,"volume":1470,"transactions":9,"vwap":1468},"2026-02-02",73.845,0.311,10300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1474},"2026-01-30",73.185,73.534,73.07,-0.026,-0.04,8500,{"date":1480,"open":1481,"high":1103,"low":1180,"close":1103,"change":1482,"percent_change":439,"volume":1483,"transactions":9,"vwap":1103},"2026-01-29",73.21,-0.151,17000,{"date":1485,"open":1486,"high":1487,"low":1103,"close":1487,"change":1488,"percent_change":990,"volume":1489,"transactions":9,"vwap":1487},"2026-01-28",73.71,73.711,0.128,2100,{"date":1491,"open":1112,"high":1492,"low":1493,"close":1494,"change":1175,"percent_change":1176,"volume":1495,"transactions":9,"vwap":1494},"2026-01-27",73.59,73.555,73.583,3900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":101,"volume":1337,"transactions":9,"vwap":1501},"2026-01-26",73.54,73.55,73.43,73.49,0.385,{"date":1504,"open":1475,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":106,"volume":786,"transactions":9,"vwap":1505},"2026-01-23",73.105,73.010002,0.175,{"date":1509,"open":1510,"high":1180,"low":1511,"close":1149,"change":880,"percent_change":1366,"volume":1204,"transactions":9,"vwap":1149},"2026-01-22",72.99,72.805,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":23,"percent_change":1518,"volume":1495,"transactions":9,"vwap":1517},"2026-01-21",72.408,72.62,72.18,72.61,0.81,{"date":1520,"open":1521,"high":1522,"low":1210,"close":1210,"change":1523,"percent_change":1524,"volume":1478,"transactions":9,"vwap":1210},"2026-01-20",72.295,72.451,-0.803,-1.1,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-16",72.75,72.915,72.833,0.016,0.02,2900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1093,"volume":1540,"transactions":9,"vwap":1538},"2026-01-15",72.905,72.98,72.81,72.817,-0.011,11700,{"date":1542,"open":1543,"high":1151,"low":1544,"close":1545,"change":1546,"percent_change":601,"volume":1047,"transactions":9,"vwap":1545},"2026-01-14",72.6,72.5,72.828,0.285,{"date":1548,"open":1549,"high":1549,"low":1514,"close":1550,"change":1551,"percent_change":1278,"volume":1489,"transactions":9,"vwap":1550},"2026-01-13",72.59,72.543,-0.239,{"date":1553,"open":1554,"high":1555,"low":1515,"close":1555,"change":1556,"percent_change":808,"volume":1154,"transactions":9,"vwap":1555},"2026-01-12",72.63,72.782,0.197,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1176,"volume":1564,"transactions":9,"vwap":1562},"2026-01-09",72.554,72.76,72.525,72.585,0.095,39200,{"date":1566,"open":1159,"high":1567,"low":1159,"close":1568,"change":409,"percent_change":923,"volume":857,"transactions":9,"vwap":1568},"2026-01-08",72.629,72.49,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1439,"volume":831,"transactions":9,"vwap":1572},"2026-01-07",72.55,72.24,-0.054,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":44,"volume":758,"transactions":9,"vwap":1578},"2026-01-06",72.11,72.3,72.294,0.344,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1275,"change":1585,"percent_change":958,"volume":815,"transactions":9,"vwap":1275},"2026-01-05",71.84,71.985,71.781,0.208,{"date":1587,"open":1277,"high":1201,"low":1588,"close":1589,"change":1590,"percent_change":372,"volume":1424,"transactions":9,"vwap":1589},"2026-01-02",71.55,71.742,-0.308,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":831,"transactions":9,"vwap":1595},"2025-12-31",72.47,72.025002,72.050003,-0.489,-0.67,{"date":1599,"open":1159,"high":1543,"low":1159,"close":1600,"change":1601,"percent_change":1081,"volume":1602,"transactions":9,"vwap":1600},"2025-12-30",72.539,-0.033,19300,{"date":1604,"open":1605,"high":1606,"low":1571,"close":1607,"change":111,"percent_change":1191,"volume":1608,"transactions":9,"vwap":1607},"2025-12-29",72.562,72.64,72.572,4500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1093,"volume":1616,"transactions":9,"vwap":1614},"2025-12-26",72.856,72.858,72.665,72.742,-0.016,3500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":1622,"percent_change":889,"volume":1233,"transactions":9,"vwap":1620},"2025-12-24",72.705,72.758,72.675,0.265,{"date":1624,"open":1576,"high":1625,"low":1576,"close":1626,"change":677,"percent_change":880,"volume":1627,"transactions":9,"vwap":1626},"2025-12-23",72.526,72.493,38900,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1227,"percent_change":44,"volume":1633,"transactions":9,"vwap":1632},"2025-12-22",72.14,72.31,72.263,47300,{"date":1635,"open":1277,"high":1207,"low":1237,"close":1636,"change":1637,"percent_change":1067,"volume":1638,"transactions":9,"vwap":1636},"2025-12-19",71.92,-0.111,66300,{"date":1640,"open":1631,"high":1631,"low":441,"close":1641,"change":1642,"percent_change":81,"volume":1047,"transactions":9,"vwap":1641},"2025-12-18",72.030998,0.101,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":722,"percent_change":723,"volume":1540,"transactions":9,"vwap":1647},"2025-12-17",72.098999,71.86,71.93,{"date":1649,"open":1650,"high":1576,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1122,"transactions":9,"vwap":1652},"2025-12-16",72.056,71.811,72.019997,-0.409,-0.56,{"date":1656,"open":1157,"high":1157,"low":1657,"close":1658,"change":1659,"percent_change":983,"volume":1660,"transactions":9,"vwap":1658},"2025-12-15",72.29,72.429,0.049,1400,{"date":1662,"open":1571,"high":1663,"low":1202,"close":1664,"change":1665,"percent_change":333,"volume":1666,"transactions":9,"vwap":1664},"2025-12-12",72.574,72.38,-0.171,82200,{"date":1668,"open":1207,"high":1543,"low":1207,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-11",72.551,0.491,0.68,76600,{"date":1674,"open":1675,"high":1576,"low":1582,"close":1207,"change":612,"percent_change":947,"volume":1676,"transactions":9,"vwap":1207},"2025-12-10",71.94,3400,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":213,"volume":1608,"transactions":9,"vwap":1680},"2025-12-09",72.16,71.98,-0.021,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":325,"volume":1688,"transactions":9,"vwap":1686},"2025-12-08",72.35,71.99,72.00099945,-0.436,2800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1530,"percent_change":1531,"volume":1695,"transactions":9,"vwap":1694},"2025-12-05",72.567,72.615,72.36,72.437,4000,{"date":1697,"open":1698,"high":1568,"low":1693,"close":1699,"change":1700,"percent_change":362,"volume":1489,"transactions":9,"vwap":1699},"2025-12-04",72.44,72.421,-0.056,{"date":1702,"open":1159,"high":1561,"low":1197,"close":1703,"change":1704,"percent_change":939,"volume":1127,"transactions":9,"vwap":1703},"2025-12-03",72.477,0.067,{"date":1706,"open":1707,"high":1571,"low":1707,"close":1197,"change":1708,"percent_change":722,"volume":1709,"transactions":9,"vwap":1197},"2025-12-02",72.34,-0.066,4300,{"date":1711,"open":1712,"high":1712,"low":1593,"close":1713,"change":1714,"percent_change":1715,"volume":984,"transactions":9,"vwap":1713},"2025-12-01",72.9,72.476,-0.574,-0.79,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1585,"percent_change":958,"volume":1719,"transactions":9,"vwap":1718},"2025-11-28",73.050003,200,{"date":1721,"open":1606,"high":1536,"low":1606,"close":1722,"change":1723,"percent_change":602,"volume":1724,"transactions":9,"vwap":1722},"2025-11-26",72.842,0.364,140600,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":772,"transactions":9,"vwap":1729},"2025-11-25",71.96,72.56,72.478,0.675,0.94,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":889,"volume":802,"transactions":9,"vwap":1736},"2025-11-24",71.58,71.877,71.803,0.267,{"date":1739,"open":1255,"high":1740,"low":1239,"close":1741,"change":1742,"percent_change":1743,"volume":1018,"transactions":9,"vwap":1741},"2025-11-21",72.0049973,71.536,0.696,0.98,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-20",72.074997,70.84,-0.535,-0.75,18900,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1601,"percent_change":1081,"volume":1756,"transactions":9,"vwap":1755},"2025-11-19",71.64,71.16,71.375,1500,{"date":1758,"open":1231,"high":1759,"low":1231,"close":1760,"change":1761,"percent_change":1291,"volume":1762,"transactions":9,"vwap":1760},"2025-11-18",71.604,71.408,-0.157,4700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1121,"volume":1676,"transactions":9,"vwap":1768},"2025-11-17",72.044998,72.13,71.42,71.565,-0.503,{"date":1771,"open":1236,"high":1187,"low":1236,"close":1772,"change":1773,"percent_change":983,"volume":1413,"transactions":9,"vwap":1772},"2025-11-14",72.068001,0.047,{"date":1775,"open":1776,"high":1776,"low":1652,"close":1777,"change":1778,"percent_change":1343,"volume":1352,"transactions":9,"vwap":1777},"2025-11-13",72.312,72.021004,-0.531,{"date":1780,"open":1781,"high":1543,"low":1197,"close":1782,"change":741,"percent_change":88,"volume":1783,"transactions":9,"vwap":1782},"2025-11-12",72.475,72.552,73300,{"date":1785,"open":441,"high":1786,"low":441,"close":1786,"change":1787,"percent_change":714,"volume":1788,"transactions":9,"vwap":1786},"2025-11-11",72.392,0.553,7500,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1018,"transactions":9,"vwap":1792},"2025-11-10",71.44,71.839,0.815,1.15,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":677,"volume":1801,"transactions":9,"vwap":1798},"2025-11-07",70.81,71.024002,70.587,0.164,4800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":666,"volume":1424,"transactions":9,"vwap":1807},"2025-11-06",71.054001,71.159,70.8,70.86,-0.368,{"date":1810,"open":1217,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":80,"volume":1814,"transactions":9,"vwap":1812},"2025-11-05",71.45,71.228,0.238,4200,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":244,"volume":802,"transactions":9,"vwap":1819},"2025-11-04",71.059998,70.93,70.99,-0.113,{"date":1822,"open":1823,"high":1754,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-03",71.075996,71.014,71.103,-0.271,-0.38,5100,{"date":1830,"open":1831,"high":1260,"low":1832,"close":1833,"change":1834,"percent_change":285,"volume":1127,"transactions":9,"vwap":1833},"2025-10-31",71.341,71.27,71.374,-0.246,{"date":1836,"open":1201,"high":1647,"low":1837,"close":1837,"change":1838,"percent_change":332,"volume":1839,"transactions":9,"vwap":1837},"2025-10-30",71.62,-0.139,12800,{"date":1841,"open":1842,"high":1842,"low":1753,"close":1843,"change":1844,"percent_change":1845,"volume":1424,"transactions":9,"vwap":1843},"2025-10-29",72.162,71.759,-0.616,-0.85,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":466,"volume":1756,"transactions":9,"vwap":1850},"2025-10-28",72.4,72.54,72.375,-0.075,{"date":1853,"open":1698,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1857,"volume":1424,"transactions":9,"vwap":1854},"2025-10-27",72.45,72.155,0.402,0.56,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":889,"volume":924,"transactions":9,"vwap":1862},"2025-10-24",72.018997,72.15,72.047997,0.269,{"date":1865,"open":1866,"high":1867,"low":1237,"close":1868,"change":1869,"percent_change":722,"volume":772,"transactions":9,"vwap":1868},"2025-10-23",71.75,71.88,71.779,-0.064,{"date":1871,"open":441,"high":1576,"low":1872,"close":1873,"change":1874,"percent_change":1067,"volume":1352,"transactions":9,"vwap":1873},"2025-10-22",71.71,71.843,-0.107,{"date":1876,"open":1636,"high":1652,"low":1636,"close":1275,"change":244,"percent_change":1291,"volume":1396,"transactions":9,"vwap":1275},"2025-10-21",{"date":1878,"open":1879,"high":1189,"low":1879,"close":1576,"change":1880,"percent_change":1881,"volume":1352,"transactions":9,"vwap":1576},"2025-10-20",72.010002,0.503,0.7,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":136,"percent_change":1887,"volume":909,"transactions":9,"vwap":1886},"2025-10-17",71.41,71.644,71.607,0.65,{"date":1889,"open":1890,"high":1890,"low":1231,"close":1891,"change":1892,"percent_change":1312,"volume":1177,"transactions":9,"vwap":1891},"2025-10-16",71.77,71.147,-0.397,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1067,"volume":1898,"transactions":9,"vwap":1896},"2025-10-15",71.97,71.544,-0.105,26300,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1211,"volume":751,"transactions":9,"vwap":1903},"2025-10-14",71.17,71.773,71.649,0.136,{"date":1906,"open":1907,"high":1734,"low":1907,"close":1908,"change":1366,"percent_change":351,"volume":786,"transactions":9,"vwap":1908},"2025-10-13",71.38,71.513,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":909,"transactions":9,"vwap":1912},"2025-10-10",71.63,71.072998,-0.904,-1.26,{"date":1916,"open":1571,"high":1571,"low":1917,"close":1918,"change":764,"percent_change":1312,"volume":1919,"transactions":9,"vwap":1918},"2025-10-09",71.885,71.977,5500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1198,"percent_change":1106,"volume":1660,"transactions":9,"vwap":1923},"2025-10-08",72.363,72.377,72.335,{"date":1926,"open":1927,"high":1927,"low":1746,"close":1928,"change":1929,"percent_change":466,"volume":1127,"transactions":9,"vwap":1928},"2025-10-07",72.21,72.142,-0.072,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1936,"volume":1756,"transactions":9,"vwap":1933},"2025-10-06",72.159,72.214,72.12,0.025,0.03,{"date":1938,"open":1685,"high":1939,"low":1685,"close":1940,"change":1941,"percent_change":601,"volume":1942,"transactions":9,"vwap":1940},"2025-10-03",72.39,72.189,0.279,1200,{"date":1944,"open":1727,"high":1685,"low":1259,"close":1945,"change":1067,"percent_change":1389,"volume":1946,"transactions":9,"vwap":1945},"2025-10-02",71.91,15300,{"date":1948,"open":1949,"high":1207,"low":1949,"close":1207,"change":1950,"percent_change":741,"volume":1709,"transactions":9,"vwap":1207},"2025-10-01",71.73,0.117,{"date":1952,"open":1953,"high":1954,"low":1911,"close":1954,"change":1955,"percent_change":87,"volume":1956,"transactions":9,"vwap":1954},"2025-09-30",71.7,71.943,0.528,6000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":449,"volume":1608,"transactions":9,"vwap":1962},"2025-09-29",71.33,71.43,71.29,71.415,0.145,{"date":1965,"open":1966,"high":1832,"low":1966,"close":1832,"change":23,"percent_change":1967,"volume":977,"transactions":9,"vwap":1832},"2025-09-26",71.18,0.82,{"date":1969,"open":1970,"high":1806,"low":1971,"close":1972,"change":1389,"percent_change":1973,"volume":838,"transactions":9,"vwap":1972},"2025-09-25",70.796,70.6,70.69,-0.3,{"date":1975,"open":1976,"high":1976,"low":1807,"close":1977,"change":1978,"percent_change":265,"volume":1979,"transactions":9,"vwap":1977},"2025-09-24",71.099998,70.9,-0.095,8200,{"date":1981,"open":1982,"high":1982,"low":1977,"close":1983,"change":1984,"percent_change":332,"volume":857,"transactions":9,"vwap":1983},"2025-09-23",71.12,70.995,-0.136,{"date":1986,"open":1987,"high":1988,"low":1818,"close":1989,"change":1990,"percent_change":808,"volume":1919,"transactions":9,"vwap":1989},"2025-09-22",70.965,71.2,71.131,0.188,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":362,"volume":1997,"transactions":9,"vwap":1994},"2025-09-19",70.78,70.943,70.72,-0.057,42800,{"date":1999,"open":2000,"high":2000,"low":2001,"close":364,"change":541,"percent_change":983,"volume":2002,"transactions":9,"vwap":364},"2025-09-18",71.102,70.968,600,{"date":2004,"open":2005,"high":1976,"low":2006,"close":1269,"change":2007,"percent_change":947,"volume":909,"transactions":9,"vwap":1269},"2025-09-17",71.010002,70.897,0.076,{"date":2009,"open":1231,"high":1231,"low":1807,"close":2010,"change":2011,"percent_change":549,"volume":175,"transactions":9,"vwap":2010},"2025-09-16",70.874,-0.221,{"date":2013,"open":1832,"high":1832,"low":2014,"close":2015,"change":2016,"percent_change":439,"volume":850,"transactions":9,"vwap":2015},"2025-09-15",71.040001,71.095001,-0.142,{"date":2018,"open":2019,"high":2020,"low":1239,"close":2021,"change":2022,"percent_change":333,"volume":1688,"transactions":9,"vwap":2021},"2025-09-12",71.3,71.337,71.237,-0.172,{"date":2024,"open":2025,"high":1884,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":857,"transactions":9,"vwap":2026},"2025-09-11",70.79,71.409,0.76,1.08,{"date":2030,"open":1223,"high":1223,"low":2031,"close":2032,"change":1388,"percent_change":1291,"volume":1801,"transactions":9,"vwap":2032},"2025-09-10",70.48,70.649,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":1531,"volume":2039,"transactions":9,"vwap":2036},"2025-09-09",70.691,70.805,70.59,0.015,29600,{"date":2041,"open":2042,"high":2025,"low":2042,"close":2025,"change":1563,"percent_change":1176,"volume":1489,"transactions":9,"vwap":2025},"2025-09-08",70.64,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1278,"volume":1337,"transactions":9,"vwap":2048},"2025-09-05",70.57,70.715,70.545,70.695,-0.235,{"date":2051,"open":2052,"high":1818,"low":2053,"close":1818,"change":2054,"percent_change":51,"volume":2055,"transactions":9,"vwap":1818},"2025-09-04",70.65,70.63,0.349,9700,{"date":2057,"open":26,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":1211,"volume":1068,"transactions":9,"vwap":2058},"2025-09-03",70.581,70.32,0.137,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":333,"volume":1801,"transactions":9,"vwap":2064},"2025-09-02",70.41,70.444,70.19,-0.173,{"date":2068,"open":2052,"high":2052,"low":2069,"close":2070,"change":2071,"percent_change":722,"volume":2072,"transactions":9,"vwap":2070},"2025-08-29",70.56,70.617,-0.062,7600,{"date":2074,"open":2042,"high":2075,"low":2076,"close":2075,"change":2077,"percent_change":2078,"volume":772,"transactions":9,"vwap":2075},"2025-08-28",70.679,70.44,-0.177,-0.25,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":958,"percent_change":1012,"volume":2083,"transactions":9,"vwap":2082},"2025-08-27",70.55,70.856,2700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":742,"volume":1756,"transactions":9,"vwap":2087},"2025-08-26",70.42,70.566,70.33,0.147,{"date":2091,"open":1972,"high":1972,"low":2063,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-25",70.419,-0.411,-0.58,7900,{"date":2097,"open":2081,"high":1817,"low":2081,"close":2098,"change":2099,"percent_change":2100,"volume":772,"transactions":9,"vwap":2098},"2025-08-22",70.83,0.556,0.79,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":223,"volume":2107,"transactions":9,"vwap":2105},"2025-08-21",70.13,70.35,70.274,-0.078,13200,{"date":2109,"open":2104,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":889,"volume":1192,"transactions":9,"vwap":2112},"2025-08-20",70.395,70.21,70.352,0.256,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1099,"volume":881,"transactions":9,"vwap":2119},"2025-08-19",70.070999,70.34,70.025002,70.096001,0.008,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1851,"percent_change":223,"volume":1358,"transactions":9,"vwap":2125},"2025-08-18",70.2,70.024002,70.087997,{"date":2127,"open":2128,"high":2059,"low":2129,"close":2130,"change":2131,"percent_change":1531,"volume":772,"transactions":9,"vwap":2130},"2025-08-15",70.123,70.07,70.163,0.014,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":223,"volume":850,"transactions":9,"vwap":2137},"2025-08-14",70.091003,70.15,70.080002,70.149,-0.074,{"date":2140,"open":215,"high":2141,"low":215,"close":2141,"change":2142,"percent_change":1967,"volume":1018,"transactions":9,"vwap":2141},"2025-08-13",70.223,0.569,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":903,"transactions":9,"vwap":2146},"2025-08-12",69.4,69.654,0.444,0.64,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":1973,"volume":2155,"transactions":9,"vwap":2153},"2025-08-11",69.34,69.353,69.21,-0.208,5600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":23,"volume":175,"transactions":9,"vwap":2160},"2025-08-08",69.427,69.47,69.418,0.398,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":549,"volume":2168,"transactions":9,"vwap":2166},"2025-08-07",69.48,68.93,69.019997,-0.217,11200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":801,"volume":786,"transactions":9,"vwap":2173},"2025-08-06",69.31,69.32,69.237,0.276,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":1060,"volume":1532,"transactions":9,"vwap":2178},"2025-08-05",69.23,68.961,-0.189,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":121,"percent_change":2185,"volume":1337,"transactions":9,"vwap":2183},"2025-08-04",68.96,69.15,68.91,1.32,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":630,"volume":1532,"transactions":9,"vwap":2191},"2025-08-01",68.2,68.32,68.13,68.25,-0.313,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-31",69.27,68.563,-0.181,-0.26,6400,{"date":2201,"open":2183,"high":2183,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":1660,"transactions":9,"vwap":2203},"2025-07-30",68.61,68.744,-0.314,-0.45,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":1099,"percent_change":1099,"volume":751,"transactions":9,"vwap":2210},"2025-07-29",69.18,69.205,69.057999,{"date":2212,"open":2164,"high":2164,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":758,"transactions":9,"vwap":2213},"2025-07-28",69.047997,-0.349,-0.5,{"date":2217,"open":2172,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":990,"volume":758,"transactions":9,"vwap":2220},"2025-07-25",69.456,69.16,69.397,0.118,{"date":2223,"open":2224,"high":2145,"low":2225,"close":2225,"change":2226,"percent_change":466,"volume":1495,"transactions":9,"vwap":2225},"2025-07-24",69.29,69.279,-0.068,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":58,"volume":1154,"transactions":9,"vwap":2231},"2025-07-23",69.38,69.12,69.347,0.308,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2237,"percent_change":1671,"volume":2238,"transactions":9,"vwap":2236},"2025-07-22",68.71,69.039001,0.467,2200,{"date":2240,"open":2235,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":1093,"volume":1676,"transactions":9,"vwap":2242},"2025-07-21",68.9,68.572,-0.017,{"date":2245,"open":2202,"high":2202,"low":2246,"close":2246,"change":2247,"percent_change":1067,"volume":751,"transactions":9,"vwap":2246},"2025-07-18",68.589,-0.104,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":792,"percent_change":315,"volume":984,"transactions":9,"vwap":2253},"2025-07-17",68.623,68.785,68.55,68.693,{"date":2255,"open":2188,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1756,"transactions":9,"vwap":2258},"2025-07-16",68.43,68.11,68.397,0.416,0.61,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":1762,"transactions":9,"vwap":2265},"2025-07-15",68.099998,68.161,67.981,-0.509,-0.74,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":677,"volume":1709,"transactions":9,"vwap":2273},"2025-07-14",68.51,68.53,68.46,68.49,0.158,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2278,"change":1653,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-11",68.6,68.332,-0.59,1700,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":88,"volume":2002,"transactions":9,"vwap":2285},"2025-07-10",68.77,68.73,68.741,0.151,{"date":2288,"open":2289,"high":2290,"low":2191,"close":2290,"change":2291,"percent_change":602,"volume":1801,"transactions":9,"vwap":2290},"2025-07-09",68.33,68.59,0.339,{"date":2293,"open":2294,"high":2294,"low":2188,"close":2295,"change":2296,"percent_change":111,"volume":1532,"transactions":9,"vwap":2295},"2025-07-08",68.404,68.251,-0.119,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2093,"percent_change":325,"volume":831,"transactions":9,"vwap":2302},"2025-07-07",68.54,68.63,68.12,68.37,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":351,"volume":1233,"transactions":9,"vwap":2307},"2025-07-03",68.72,68.81,68.781,0.425,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":830,"volume":765,"transactions":9,"vwap":2313},"2025-07-02",68.44,68.089996,68.356,-0.004,{"date":2316,"open":2263,"high":2252,"low":2263,"close":2317,"change":1053,"percent_change":501,"volume":917,"transactions":9,"vwap":2317},"2025-07-01",68.36,{"date":2319,"open":2320,"high":2263,"low":2320,"close":2263,"change":2321,"percent_change":2322,"volume":1564,"transactions":9,"vwap":2263},"2025-06-30",67.7,0.455,0.67,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":81,"percent_change":742,"volume":1695,"transactions":9,"vwap":2328},"2025-06-27",67.72,67.77,67.38,67.645,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2332,"change":2334,"percent_change":2335,"volume":1956,"transactions":9,"vwap":2332},"2025-06-26",67.41,67.505,67.29,0.384,0.57,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":324,"volume":1154,"transactions":9,"vwap":2339},"2025-06-25",67.39,67.121,-0.327,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":126,"volume":802,"transactions":9,"vwap":2345},"2025-06-24",67.31,67.45,67.448,0.318,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":174,"volume":1495,"transactions":9,"vwap":2351},"2025-06-23",66.71,67.14,67.13,0.667,{"date":2354,"open":2355,"high":2349,"low":2356,"close":2357,"change":1241,"percent_change":2094,"volume":984,"transactions":9,"vwap":2357},"2025-06-20",66.69,66.34,66.463,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":705,"volume":873,"transactions":9,"vwap":2362},"2025-06-18",67.215,66.82,66.853,-0.276,{"date":2365,"open":2366,"high":2344,"low":2367,"close":2367,"change":2368,"percent_change":325,"volume":2369,"transactions":9,"vwap":2367},"2025-06-17",67.339,67.129,-0.402,11000,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":255,"volume":779,"transactions":9,"vwap":2374},"2025-06-16",67.805,67.53,67.531,0.239,{"date":2377,"open":2378,"high":2379,"low":2333,"close":2380,"change":2381,"percent_change":2382,"volume":1047,"transactions":9,"vwap":2380},"2025-06-13",67.58,67.758,67.292,-0.671,-0.99,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":1887,"volume":896,"transactions":9,"vwap":2386},"2025-06-12",67.47,67.963,0.438,{"date":2389,"open":2390,"high":2391,"low":2331,"close":2392,"change":2393,"percent_change":2394,"volume":873,"transactions":9,"vwap":2392},"2025-06-11",67.68,67.76,67.525,-0.199,-0.29,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":1395,"percent_change":888,"volume":802,"transactions":9,"vwap":2399},"2025-06-10",67.55,67.785,67.724,{"date":2401,"open":2333,"high":2402,"low":2333,"close":2403,"change":2404,"percent_change":439,"volume":2405,"transactions":9,"vwap":2403},"2025-06-09",67.69,67.533,-0.137,4100,{"date":2407,"open":2408,"high":2391,"low":2409,"close":2410,"change":1131,"percent_change":2411,"volume":758,"transactions":9,"vwap":2410},"2025-06-06",67.65,67.64,67.67,0.78,{"date":2413,"open":2414,"high":2338,"low":2415,"close":2415,"change":2198,"percent_change":1241,"volume":2416,"transactions":9,"vwap":2415},"2025-06-05",67.3,67.147,17200,{"date":2418,"open":2378,"high":2378,"low":2419,"close":2419,"change":2420,"percent_change":111,"volume":2421,"transactions":9,"vwap":2419},"2025-06-04",67.407,-0.114,8000,{"date":2423,"open":2424,"high":2397,"low":2424,"close":2425,"change":2426,"percent_change":1106,"volume":850,"transactions":9,"vwap":2425},"2025-06-03",67.32,67.521,0.219,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":1106,"volume":873,"transactions":9,"vwap":2430},"2025-06-02",67.099998,67.302,67.089996,0.222,{"date":2434,"open":2435,"high":2350,"low":2435,"close":2436,"change":2437,"percent_change":958,"volume":857,"transactions":9,"vwap":2436},"2025-05-30",66.602,67.080002,0.194,{"date":2439,"open":2440,"high":2441,"low":2355,"close":2441,"change":2442,"percent_change":101,"volume":823,"transactions":9,"vwap":2441},"2025-05-29",66.741,66.886,0.354,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":2448,"percent_change":2449,"volume":909,"transactions":9,"vwap":2447},"2025-05-28",66.76,66.801,66.532,-0.442,-0.66,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1731,"percent_change":2455,"volume":1358,"transactions":9,"vwap":2454},"2025-05-27",66.77,67.029999,66.974,1.42,{"date":2457,"open":594,"high":2458,"low":594,"close":2459,"change":2460,"percent_change":1278,"volume":1660,"transactions":9,"vwap":2459},"2025-05-23",66.14,66.033997,-0.218,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":233,"volume":2468,"transactions":9,"vwap":2466},"2025-05-22",66.385,66.49,66.145,66.252,-0.215,1900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":2474,"percent_change":2475,"volume":1396,"transactions":9,"vwap":2473},"2025-05-21",66.88,67.11,66.467,-0.794,-1.18,{"date":2477,"open":2343,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":213,"volume":1608,"transactions":9,"vwap":2480},"2025-05-20",67.33,67.16,67.261,-0.019,{"date":2483,"open":2484,"high":2485,"low":2431,"close":2485,"change":88,"percent_change":1106,"volume":909,"transactions":9,"vwap":2485},"2025-05-19",67.103,67.28,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":1676,"transactions":9,"vwap":2489},"2025-05-16",66.59,67.059998,0.608,0.91,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":1127,"transactions":9,"vwap":2495},"2025-05-15",65.71,66.452,0.862,1.31,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":549,"percent_change":2503,"volume":909,"transactions":9,"vwap":2502},"2025-05-14",65.54,65.608,65.59,-0.47,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":466,"percent_change":1067,"volume":2405,"transactions":9,"vwap":2509},"2025-05-13",66.089996,66.099998,65.89,65.9,{"date":2511,"open":2512,"high":594,"low":2513,"close":594,"change":2514,"percent_change":2515,"volume":779,"transactions":9,"vwap":594},"2025-05-12",65.74,65.65,1.029,1.58,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":723,"volume":1127,"transactions":9,"vwap":2520},"2025-05-09",64.99,65.16,64.971,-0.076,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":965,"volume":802,"transactions":9,"vwap":2527},"2025-05-08",65.099998,65.37,65.040001,65.046997,-0.183,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":677,"percent_change":923,"volume":802,"transactions":9,"vwap":2533},"2025-05-07",65.31,64.957,65.23,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":439,"percent_change":549,"volume":2280,"transactions":9,"vwap":2539},"2025-05-06",64.93,65.089996,64.77,65,{"date":2541,"open":2526,"high":2542,"low":2526,"close":2543,"change":2544,"percent_change":764,"volume":2405,"transactions":9,"vwap":2543},"2025-05-05",65.425,65.2,-0.263,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2550,"percent_change":2551,"volume":1495,"transactions":9,"vwap":2549},"2025-05-02",65.27,65.477,65.463,0.713,1.1,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":1278,"volume":1756,"transactions":9,"vwap":2556},"2025-05-01",64.94,65.125,64.75,-0.214,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-04-30",64.17,64.964,0.335,0.52,29400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1227,"percent_change":101,"volume":2571,"transactions":9,"vwap":2570},"2025-04-29",64.44,64.74,64.315,64.629,12700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2575,"change":2577,"percent_change":501,"volume":924,"transactions":9,"vwap":2575},"2025-04-28",64.105,64.286,63.82,0.246,{"date":2579,"open":177,"high":2580,"low":177,"close":2580,"change":559,"percent_change":741,"volume":1358,"transactions":9,"vwap":2580},"2025-04-25",64.040001,{"date":181,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":575,"volume":2587,"transactions":9,"vwap":2585},63.745,63.95,63.725,63.94,0.195,35500]