[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RLI":3,"homepage-market-summary":35,"stock-historical-RLI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RLI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"RLI Corp.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","RLI Corp underwrites property and casualty insurance through its subsidiaries. The company offers insurance coverage in the specialty admitted market, where the products are designed for special risks. It also offers products in the excess and surplus markets, which provides an alternative for customers with risks or loss exposures that generally cannot be written in the standard admitted market. RLI distributes property and casualty insurance through its wholly-owned branch offices that market to wholesale and retail producers. The company's insurance operation segments include Casualty, Property, and Surety, and it derives a majority of its revenue from the Casualty segment.","1,193","Peoria, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2964,0.72,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},56.3,55.73,56.75,55.23,55.54,0.76,1.37,1408390.608915,17256,56.1831,67.12,47.26,799031.4837718334,45.5,11735,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},77.24,720406,262948033.910502,-23.83,"2025-04-28",[190,191,201,212,223,234,245,255,264,274,283,294,304,315,326,336,347,358,369,380,388,399,409,420,431,441,451,460,469,479,489,499,508,518,529,539,549,558,569,579,588,599,609,619,630,641,650,660,670,680,691,700,710,719,727,738,748,758,768,777,786,794,801,810,817,825,832,839,846,854,863,869,877,885,893,902,911,920,928,936,943,950,959,968,975,983,992,1001,1008,1017,1025,1033,1042,1051,1058,1066,1074,1082,1090,1098,1103,1110,1118,1125,1133,1142,1150,1157,1165,1170,1179,1184,1191,1198,1204,1212,1218,1227,1234,1241,1249,1254,1259,1265,1273,1279,1286,1292,1296,1303,1309,1314,1322,1329,1337,1343,1349,1354,1359,1368,1375,1381,1389,1394,1399,1406,1414,1422,1429,1437,1442,1447,1452,1458,1465,1470,1476,1483,1489,1497,1501,1507,1511,1514,1521,1528,1535,1541,1547,1552,1556,1564,1570,1576,1581,1587,1592,1598,1605,1610,1617,1623,1630,1635,1642,1649,1654,1660,1666,1672,1677,1684,1688,1694,1701,1706,1714,1720,1726,1734,1742,1749,1755,1762,1768,1774,1781,1786,1792,1798,1804,1810,1817,1823,1829,1832,1838,1845,1850,1857,1862,1867,1873,1878,1884,1888,1893,1899,1903,1909,1916,1922,1927,1934,1939,1945,1951,1956,1963,1969,1974,1978,1982,1988,1994,1998,2004,2012,2017,2023,2029,2034,2041,2047,2052,2059,2065,2072,2079,2082,2087,2090,2094,2100,2105,2113,2120,2126,2132,2138,2144,2150,2156,2162,2169,2176,2182,2189,2196,2202,2209,2216,2223,2228,2234,2241,2247,2253,2260,2266,2272,2280,2287,2293,2300,2307,2313,2319,2324,2329,2336,2343,2347,2353,2359,2364,2370,2376,2384,2392,2398,2406,2414,2421,2428,2435,2443,2448,2455,2462,2469,2477,2483,2489,2494,2502,2509,2516,2524,2531,2536,2543,2551,2557,2564,2571,2580,2587,2594,2600,2607,2614,2620,2626,2633,2639,2647,2654,2662,2668,2676,2681,2688,2695,2702,2707,2713,2720,2726,2731,2737,2745,2752,2757,2764],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",55.99,56.37,55.52,-0.5,-0.89,984184.110615,15819,55.9304,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",56.54,56.77,55.63,56.04,-0.04,-0.07,684835.548527,12129,56.1295,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",55.55,56.29,55.31,56.08,0.14,0.25,949080.885206,15424,56.0287,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",56.14,56.585,55.36,55.94,-0.24,-0.43,839277.749976,15361,55.8616,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",55.32,56.52,55.285,56.18,0.87,1.57,908213.232146,17501,56.181,{"date":246,"open":247,"high":248,"low":249,"close":216,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",56.62,56.66,55.29,-1.17,-2.07,635478.134292,12204,55.5539,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":112,"volume":261,"transactions":262,"vwap":263},"2026-09-29",55.61,56.97,56.48,0.5,711829.326146,15005,56.5011,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",56.22,54.5,55.98,0.29,0.52,778666.96186,14044,55.7317,{"date":275,"open":206,"high":276,"low":214,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",56.31,55.69,-0.46,-0.82,655901.124996,13565,55.7783,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",57.28,57.655,56.09,56.15,-0.7,-1.23,868164.343966,15346,56.4508,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",58.07,58.81,56.85,-1.28,-2.2,640775.575597,14946,57.3624,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",59.11,59.2,58.02,58.13,-0.94,-1.59,1077935.408003,17379,58.364,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",59.21,59.61,58.76,59.07,-0.32,-0.54,661652.079453,13662,59.1854,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",59.91,58.7201,59.39,-1.04,-1.72,1635340.87049,17352,59.4164,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",60.65,60.695,59.84,60.43,-0.11,-0.18,779429.829873,15620,60.3144,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",60.95,61.49,60.21,60.54,-0.84,-1.37,493295.12158,12252,60.6794,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",61.25,61.41,60.46,61.38,0.04,0.07,642486.340879,17311,61.0519,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",61.69,61.98,60.9,61.34,0.86,1.42,451880.674734,13145,61.2174,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":364,"percent_change":365,"volume":385,"transactions":386,"vwap":387},"2026-09-11",61.17,59.79,60.48,496031.222381,12919,60.4269,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",61.7,61.8,60.075,60.44,-0.76,-1.24,629868.175171,14618,60.4447,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":57,"volume":406,"transactions":407,"vwap":408},"2026-09-09",60.67,61.237,60.02,61.2,0.06,668267.774256,14202,60.8131,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",61.6,62.04,61.01,61.14,-1.26,-2.02,375948.639032,11563,61.3405,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",63.15,63.84,62.38,62.4,-1.64,-2.56,456939.913377,12009,62.774,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":146,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",63.99,64.8,63.73,64.04,1.09,428959.722013,11270,64.1784,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",63.55,63.96,63.1301,63.35,0,430920.465333,11712,63.4772,{"date":452,"open":453,"high":454,"low":455,"close":446,"change":456,"percent_change":151,"volume":457,"transactions":458,"vwap":459},"2026-09-01",64.06,64.57,63.025,-0.12,552706.691616,17225,63.3231,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":353,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",64.01,63.23,63.47,-1.31,520644.613824,12068,63.5025,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":218,"volume":476,"transactions":477,"vwap":478},"2026-08-28",64.41,65.06,64.2,64.31,0.09,416422.901163,9417,64.4572,{"date":480,"open":471,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",64.745,63.63,64.22,-0.64,-0.99,456373.913538,10844,64.173,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":207,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",64.89,65.54,64.775,64.86,-0.06,346012.455491,10586,65.0344,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":332,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",65.4,64.025,64.9,-2.58,780881.015418,14165,64.852,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",65.74,67,66.62,1.24,1.9,559758.546111,13806,66.5145,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",65.37,66.025,65.18,65.38,0.28,0.43,567119.244662,13472,65.4905,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",64.07,65.49,65.1,0.79,1.23,828735.495439,29860,65.0778,{"date":540,"open":541,"high":542,"low":543,"close":474,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",64.28,65.315,64.1,0.03,0.05,664535.544295,15020,64.4333,{"date":550,"open":551,"high":471,"low":552,"close":541,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",63.57,63.42,1.86,2.98,789811.534247,14694,64.1912,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",63.22,64.225,62.41,62.42,-1.35,-2.12,461998.087665,12045,62.8036,{"date":570,"open":571,"high":433,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",63.89,63.4825,63.77,-0.22,-0.34,551945.866298,10655,63.7481,{"date":580,"open":482,"high":581,"low":582,"close":433,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",64.21,63.06,1.06,1.68,432112.982418,11125,63.7687,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",62.98,64.05,62.65,62.93,-1.01,-1.58,533685.317718,12468,62.9402,{"date":600,"open":463,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",64.33,62.86,63.94,0.36,0.57,572912.959936,25082,63.9744,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":594,"volume":616,"transactions":617,"vwap":618},"2026-08-10",63.62,64.435,63,63.58,-0.65,599972.141507,14755,63.4505,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",63.51,65.65,63.26,64.23,-0.15,-0.23,1013311.261391,21502,64.6518,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",63.32,64.455,62.745,64.38,1.56,2.48,933789.287281,14756,64.0827,{"date":642,"open":643,"high":613,"low":644,"close":645,"change":181,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",62.53,62.03,62.82,1.62,595950.561271,15933,62.5511,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":375,"volume":657,"transactions":658,"vwap":659},"2026-08-04",60.39,61.9,59.81,61.82,0.53,584969.24956,12464,61.5304,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":545,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",61.63,62.55,60.87,61.29,0.08,737650.941887,16339,61.2784,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",60.38,61.62,61.24,0.01,0.02,869475.173477,16843,61.2394,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",64.81,64.96,60.73,61.23,-4.42,-6.73,969962.275186,21404,61.4446,{"date":692,"open":693,"high":694,"low":621,"close":622,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",63.91,65.835,0.55,0.84,1249043.468555,29656,65.3271,{"date":701,"open":702,"high":703,"low":704,"close":533,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",64.94,66.905,64.39,1.05,1.64,1489908.934208,23568,65.6146,{"date":711,"open":712,"high":713,"low":712,"close":591,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",62,64.3,2.13,3.44,1113316.222795,26933,63.9335,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":25,"percent_change":513,"volume":724,"transactions":725,"vwap":726},"2026-07-24",60.14,62.23,61.92,1287860.7276,28262,61.3933,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",57,62.115,56.61,61.16,2.17,3.68,1504187.035824,26911,60.6326,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",60.04,58.43,58.99,-1.21,-2.01,965171.153335,20187,58.9168,{"date":749,"open":750,"high":723,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",61.07,59.95,60.2,-1.51,-2.45,765361.355495,16288,60.2299,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":218,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",61.33,62.06,61.03,61.71,0.23,881193.112474,17752,61.7632,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-17",60.4,61.59,60.3,61.57,1.99,3.34,1041500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",58.35,59.77,58.19,59.58,1.53,2.64,655400,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",59.46,57.96,58.049999,-2.09,-3.48,863000,{"date":795,"open":796,"high":674,"low":797,"close":721,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":721},"2026-07-14",60.72,60.11,-1.32,-2.15,606400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",61.3,61.72,60.59,61.46,0.81,1.34,581100,{"date":811,"open":812,"high":813,"low":654,"close":338,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":338},"2026-07-10",60.57,60.77,0.51,0.85,481800,{"date":818,"open":819,"high":820,"low":821,"close":721,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":721},"2026-07-09",60.91,61.02,59.72,-0.56,-0.92,737500,{"date":826,"open":722,"high":827,"low":401,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",62.36,60.7,-1.42,-2.29,854700,{"date":833,"open":834,"high":835,"low":804,"close":836,"change":837,"percent_change":695,"volume":838,"transactions":9,"vwap":836},"2026-07-07",62.51,63.3,62.12,0.34,809200,{"date":840,"open":841,"high":842,"low":674,"close":843,"change":101,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-06",62.16,62.43,61.78,-1.18,961900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":553,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-07-02",61.21,62.61,60.26,62.52,3.07,1091900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",59.48,61.13,59.060001,60.66,1.59,2.69,1339200,{"date":864,"open":781,"high":865,"low":789,"close":320,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":320},"2026-06-30",59.18,0.67,1.15,1250700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":696,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-29",57.45,58.48,57.14,58.4,1.46,1351900,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-06-26",55.6,57.56,55.28,2.43,4.41,1232200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":146,"volume":892,"transactions":9,"vwap":890},"2026-06-25",54.45,55.5,54.4,55.13,0.38,682200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",54.24,55.07,53.86,54.75,0.91,1.69,745300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",53.69,53.9,52.99,53.84,1.1,2.09,757300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",53.16,53.98,52.73,52.74,-0.35,-0.66,814200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":837,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-18",53.099998,53.22,51.78,53.09,0.64,1624100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":71,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-17",53.55,54.56,52.47,52.75,-2.41,997100,{"date":937,"open":914,"high":938,"low":939,"close":940,"change":941,"percent_change":375,"volume":942,"transactions":9,"vwap":940},"2026-06-16",54.44,53.28,54.049999,0.46,642600,{"date":944,"open":905,"high":945,"low":946,"close":947,"change":394,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-15",54.64,53.53,53.59,-1.4,1001100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",54.0099983,54.85,53.57,54.35,0.22,0.41,1337000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",54.21,54.67,53.89,54.13,0.19,0.35,1200000,{"date":969,"open":970,"high":971,"low":915,"close":972,"change":900,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-10",52.78,54.2,53.94,3.23,1018100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":218,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-09",52.12,53.25,51.81,52.25,0.27,763400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",51.59,52.66,51.56,52.11,-0.27,-0.52,1045400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",51,52.67,50.83,52.38,2.03,4.03,915900,{"date":1002,"open":1003,"high":924,"low":1004,"close":1005,"change":981,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-04",51.099998,50.25,50.35,0.54,1217800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",50.52,51.2,49.92,50.080002,-0.88,-1.73,1060600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":78,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",50.39,51.33,49.96,50.96,0.65,1289300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":141,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-06-01",49.83,51.02,49.61,50.63,1.18,1068300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",49.24,50.67,48.89,50.040001,-1.46,-2.83,1169300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",52.099998,52.63,51.49,51.5,-0.55,-1.06,882800,{"date":1052,"open":906,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":196,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",53.42,51.99,52.049999,-0.26,791600,{"date":1059,"open":1055,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",52.7,51.83,52.31,-0.25,-0.48,546200,{"date":1067,"open":1068,"high":1069,"low":932,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",53.14,53.4,52.56,-0.45,-0.85,524100,{"date":1075,"open":980,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",53.26,51.74,53.0099983,0.37,0.7,848300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":260,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-20",52.44,52.9,51.67,52.64,0.96,797100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1072,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",53.37,54.18,52.0099983,52.14,-1.6,913000,{"date":1099,"open":1100,"high":906,"low":1100,"close":906,"change":733,"percent_change":1101,"volume":1102,"transactions":9,"vwap":906},"2026-05-18",50.82,4.27,1503100,{"date":1104,"open":1105,"high":1106,"low":1005,"close":1100,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1100},"2026-05-15",50.98,51.46,0.94,1.88,1547000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":127,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-14",48.33,50.42,48.19,49.88,4.42,1403000,{"date":1119,"open":1120,"high":1121,"low":31,"close":1122,"change":394,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-13",48.080002,48.72,47.77,-1.57,1404400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":965,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-12",48.69,49.0099983,47.56,48.53,0.39,1228700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",49.2,49.57,48.28,48.34,-0.71,-1.45,1166000,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",49.5,48.65,49.049999,-0.57,-1.15,637000,{"date":1151,"open":1037,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":513,"volume":1156,"transactions":9,"vwap":1154},"2026-05-07",50.049999,48.66,49.62,0.61,731000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1128,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1128},"2026-05-06",49.93,50.22,48.93,-1.08,-2.16,948100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":484,"percent_change":415,"volume":1169,"transactions":9,"vwap":1168},"2026-05-05",51.25,50.09,778100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",51.17,52.21,50.61,50.73,-0.77,-1.5,915800,{"date":1180,"open":1181,"high":1062,"low":1182,"close":1047,"change":989,"percent_change":990,"volume":1183,"transactions":9,"vwap":1047},"2026-05-01",52.029999,51.47,1138200,{"date":1185,"open":1030,"high":1186,"low":1030,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",51.79,51.77,0.62,1.21,962200,{"date":1192,"open":1193,"high":1055,"low":1194,"close":1195,"change":485,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-29",51.97,50.88,51.15,-1.9,815300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1095,"change":146,"percent_change":808,"volume":1203,"transactions":9,"vwap":1095},"2026-04-28",52.28,52.81,51.4,1043300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":504,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",52.52,53.060001,51.12,51.45,-1.36,1109800,{"date":1213,"open":1214,"high":1214,"low":915,"close":1201,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1201},"2026-04-24",54.55,-2.13,-3.88,1371400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",56.11,57.029999,54.8,54.94,-2.17,-3.8,1118300,{"date":1228,"open":790,"high":790,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-22",57.099998,57.11,-1.29,-2.21,1020100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":874,"change":695,"percent_change":1239,"volume":1240,"transactions":9,"vwap":874},"2026-04-21",58.080002,58.64,57.3,0.95,745600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":250,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-20",59.14,59.5,57.25,57.85,-1.98,813800,{"date":1250,"open":1251,"high":780,"low":1251,"close":1252,"change":544,"percent_change":545,"volume":1253,"transactions":9,"vwap":1252},"2026-04-17",58.63,59.02,480000,{"date":1255,"open":1256,"high":1257,"low":1256,"close":742,"change":926,"percent_change":908,"volume":1258,"transactions":9,"vwap":742},"2026-04-16",58.3,59,532200,{"date":1260,"open":1261,"high":1262,"low":880,"close":779,"change":270,"percent_change":1263,"volume":1264,"transactions":9,"vwap":779},"2026-04-15",57.69,58.73,0.9,471000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":595,"volume":1272,"transactions":9,"vwap":1270},"2026-04-14",58.15,58.57,57.71,57.83,-0.93,465000,{"date":1274,"open":1275,"high":1276,"low":1275,"close":319,"change":25,"percent_change":1277,"volume":1278,"transactions":9,"vwap":319},"2026-04-13",57.94,58.83,1.31,613800,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":844,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",58.47,57.2,58,-0.69,562500,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":545,"percent_change":475,"volume":1291,"transactions":9,"vwap":1290},"2026-04-09",58.060001,59.31,58.69,451700,{"date":1293,"open":873,"high":1262,"low":1230,"close":1237,"change":375,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1237},"2026-04-08",1.49,780900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1063,"percent_change":230,"volume":1302,"transactions":9,"vwap":1301},"2026-04-07",57.16,58.29,56.96,57.78,569300,{"date":1304,"open":1281,"high":1305,"low":1306,"close":1307,"change":342,"percent_change":151,"volume":1308,"transactions":9,"vwap":1307},"2026-04-06",58.5,57.76,58.029999,597000,{"date":1310,"open":285,"high":741,"low":1221,"close":1311,"change":1312,"percent_change":127,"volume":1313,"transactions":9,"vwap":1311},"2026-04-02",58.14,1.2,657900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":343,"volume":1321,"transactions":9,"vwap":1319},"2026-04-01",56.84,57.34,55.91,56.94,-0.1,686800,{"date":1323,"open":1324,"high":1324,"low":247,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",57.66,57.040001,-0.29,-0.51,572800,{"date":1330,"open":1331,"high":1332,"low":215,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-30",56.58,57.68,57.33,1.01,1.79,486800,{"date":1338,"open":1317,"high":871,"low":276,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-27",56.32,-0.98,-1.71,490600,{"date":1344,"open":1229,"high":1345,"low":1346,"close":1238,"change":78,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1238},"2026-03-26",57.81,56.93,0.58,563800,{"date":1350,"open":1351,"high":1281,"low":1319,"close":258,"change":594,"percent_change":1352,"volume":1353,"transactions":9,"vwap":258},"2026-03-25",58.34,-1.74,449700,{"date":1355,"open":1246,"high":1356,"low":1332,"close":1357,"change":78,"percent_change":605,"volume":1358,"transactions":9,"vwap":1357},"2026-03-24",58.44,57.98,435200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",58.61,58.79,57.63,57.65,-0.31,-0.53,616800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":789,"change":1373,"percent_change":574,"volume":1374,"transactions":9,"vwap":789},"2026-03-20",58.099998,58.68,57.74,-0.13,1203000,{"date":1376,"open":330,"high":1377,"low":790,"close":1378,"change":823,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-19",59.52,58.09,-1.56,580000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1232,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-18",60.74,61.0099983,58.32,59.0099983,-3.61,770800,{"date":1390,"open":1391,"high":562,"low":848,"close":1392,"change":1056,"percent_change":163,"volume":1393,"transactions":9,"vwap":1392},"2026-03-17",61.93,61.22,492200,{"date":1395,"open":712,"high":1396,"low":806,"close":1397,"change":917,"percent_change":1147,"volume":1398,"transactions":9,"vwap":1397},"2026-03-16",62.66,61.48,495800,{"date":1400,"open":1401,"high":463,"low":1402,"close":1403,"change":1404,"percent_change":1056,"volume":1405,"transactions":9,"vwap":1403},"2026-03-13",62.78,61.66,61.83,-0.16,859900,{"date":1407,"open":751,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-12",62.5,59.4,61.99,1.54,2.55,1156800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":278,"volume":1421,"transactions":9,"vwap":1419},"2026-03-11",60.76,61,59.88,60.45,-0.28,709100,{"date":1423,"open":1383,"high":1424,"low":1425,"close":684,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":684},"2026-03-10",61.43,60.29,-0.3,-0.49,673300,{"date":1430,"open":1431,"high":763,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-09",61.67,60.61,61.029999,-0.67,-1.09,642400,{"date":1438,"open":382,"high":1439,"low":1440,"close":390,"change":604,"percent_change":141,"volume":1441,"transactions":9,"vwap":390},"2026-03-06",61.91,59.76,579700,{"date":1443,"open":843,"high":1444,"low":1392,"close":374,"change":197,"percent_change":1445,"volume":1446,"transactions":9,"vwap":374},"2026-03-05",62.34,-1.43,898600,{"date":1448,"open":1449,"high":1449,"low":1391,"close":722,"change":1049,"percent_change":1450,"volume":1451,"transactions":9,"vwap":722},"2026-03-04",63.29,-1.67,757700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1449,"change":814,"percent_change":807,"volume":1457,"transactions":9,"vwap":1449},"2026-03-03",62.32,63.5,61.58,673500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1401,"change":941,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1401},"2026-03-02",61.54,63.14,61.36,0.74,720000,{"date":1466,"open":655,"high":1467,"low":1468,"close":1454,"change":696,"percent_change":26,"volume":1469,"transactions":9,"vwap":1454},"2026-02-27",62.44,61.049999,601200,{"date":1471,"open":653,"high":1472,"low":1473,"close":1397,"change":1474,"percent_change":1420,"volume":1475,"transactions":9,"vwap":1397},"2026-02-26",62.39,61.37,-0.17,547300,{"date":1477,"open":1478,"high":1479,"low":338,"close":1480,"change":1006,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-25",61.19,61.96,61.65,0.88,708000,{"date":1484,"open":1432,"high":674,"low":1418,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-24",61.11,1.08,1.8,666500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":353,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-23",60.68,60.94,59.97,60.029999,-1.38,741100,{"date":1498,"open":1499,"high":674,"low":721,"close":664,"change":405,"percent_change":57,"volume":1500,"transactions":9,"vwap":664},"2026-02-20",61.18,802500,{"date":1502,"open":384,"high":1392,"low":1503,"close":1504,"change":891,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-19",60.33,60.81,0.63,592800,{"date":1508,"open":1509,"high":371,"low":721,"close":341,"change":575,"percent_change":822,"volume":1510,"transactions":9,"vwap":341},"2026-02-18",60.8,944400,{"date":1512,"open":1472,"high":1401,"low":1419,"close":813,"change":1072,"percent_change":1495,"volume":1513,"transactions":9,"vwap":813},"2026-02-17",1469000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":673,"change":1519,"percent_change":71,"volume":1520,"transactions":9,"vwap":673},"2026-02-13",62.18,62.79,60.75,-0.81,813900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":842,"change":1526,"percent_change":310,"volume":1527,"transactions":9,"vwap":842},"2026-02-12",63.36,63.61,62.15,-0.59,814100,{"date":1529,"open":1530,"high":1531,"low":1460,"close":1532,"change":1533,"percent_change":636,"volume":1534,"transactions":9,"vwap":1532},"2026-02-11",62.049999,63.25,63.02,0.97,864500,{"date":1536,"open":772,"high":1537,"low":850,"close":1530,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1530},"2026-02-10",62.49,1.75,2.9,656600,{"date":1542,"open":1402,"high":1543,"low":1544,"close":772,"change":829,"percent_change":1545,"volume":1546,"transactions":9,"vwap":772},"2026-02-09",61.88,60,-2.3,548000,{"date":1548,"open":1549,"high":1550,"low":1397,"close":804,"change":229,"percent_change":117,"volume":1551,"transactions":9,"vwap":804},"2026-02-06",62.2,62.68,605400,{"date":1553,"open":361,"high":1401,"low":1554,"close":1479,"change":1088,"percent_change":241,"volume":1555,"transactions":9,"vwap":1479},"2026-02-05",61.31,638200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1417,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1417},"2026-02-04",60.07,61.61,59.89,1.35,2.26,769400,{"date":1565,"open":779,"high":403,"low":1566,"close":1567,"change":899,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-03",58.25,59.65,1.55,718500,{"date":1571,"open":1572,"high":1573,"low":1267,"close":1574,"change":122,"percent_change":656,"volume":1575,"transactions":9,"vwap":1574},"2026-02-02",58.71,59.080002,58.74,777500,{"date":1577,"open":1236,"high":1251,"low":1578,"close":741,"change":605,"percent_change":1579,"volume":1580,"transactions":9,"vwap":741},"2026-01-30",57.62,0.99,1333800,{"date":1582,"open":1583,"high":1307,"low":1584,"close":1585,"change":1481,"percent_change":1411,"volume":1586,"transactions":9,"vwap":1585},"2026-01-29",57.29,56.91,57.86,1058400,{"date":1588,"open":1589,"high":1357,"low":1590,"close":1589,"change":575,"percent_change":1526,"volume":1591,"transactions":9,"vwap":1589},"2026-01-28",56.98,56.95,1644100,{"date":1593,"open":1256,"high":1594,"low":1325,"close":1595,"change":1596,"percent_change":1247,"volume":1597,"transactions":9,"vwap":1595},"2026-01-27",59.45,57.32,-1.16,1058700,{"date":1599,"open":1306,"high":1600,"low":1601,"close":872,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":872},"2026-01-26",58.58,57.72,1.51,2.65,1051000,{"date":1606,"open":871,"high":1607,"low":1608,"close":258,"change":1420,"percent_change":1427,"volume":1609,"transactions":9,"vwap":258},"2026-01-23",58.21,56.57,1170700,{"date":1611,"open":1612,"high":1364,"low":1613,"close":1245,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1245},"2026-01-22",57.5,55.8,-1.81,-3.06,1746200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":858,"change":1048,"percent_change":823,"volume":1622,"transactions":9,"vwap":858},"2026-01-21",59.68,60.35,58.33,1235100,{"date":1624,"open":1625,"high":403,"low":1626,"close":318,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":318},"2026-01-20",59.15,58.6,0.26,0.44,815200,{"date":1631,"open":752,"high":672,"low":1632,"close":1633,"change":353,"percent_change":948,"volume":1634,"transactions":9,"vwap":1633},"2026-01-16",59.12,59.35,692900,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":25,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-15",59.09,60.24,60.19,1.28,601000,{"date":1643,"open":1644,"high":403,"low":1645,"close":1646,"change":1647,"percent_change":376,"volume":1648,"transactions":9,"vwap":1646},"2026-01-14",58.89,58.66,59.43,0.83,572700,{"date":1650,"open":317,"high":317,"low":1651,"close":1626,"change":1652,"percent_change":465,"volume":1653,"transactions":9,"vwap":1626},"2026-01-13",58.2,-0.78,730600,{"date":1655,"open":403,"high":1656,"low":1657,"close":1658,"change":1176,"percent_change":299,"volume":1659,"transactions":9,"vwap":1658},"2026-01-12",60.52,59.36,59.38,602000,{"date":1661,"open":1662,"high":382,"low":1663,"close":1664,"change":279,"percent_change":168,"volume":1665,"transactions":9,"vwap":1664},"2026-01-09",60.83,59.96,60.15,593000,{"date":1667,"open":1493,"high":1668,"low":1493,"close":1669,"change":535,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-08",61.87,60.97,2.06,906500,{"date":1673,"open":1383,"high":1485,"low":782,"close":1674,"change":1340,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-07",59.74,-1.61,937600,{"date":1678,"open":1679,"high":1680,"low":1491,"close":796,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":796},"2026-01-06",61.97,62.48,-1.7,-2.72,762000,{"date":1685,"open":1543,"high":1686,"low":655,"close":563,"change":495,"percent_change":1320,"volume":1687,"transactions":9,"vwap":563},"2026-01-05",63.19,820300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1680,"change":1177,"percent_change":1693,"volume":1398,"transactions":9,"vwap":1680},"2026-01-02",63.53,63.74,62.25,-2.34,{"date":1695,"open":1696,"high":454,"low":1697,"close":1698,"change":1526,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-31",64.52,63.97,63.98,-0.91,411300,{"date":1702,"open":702,"high":1703,"low":1704,"close":454,"change":1365,"percent_change":1064,"volume":1705,"transactions":9,"vwap":454},"2025-12-30",65.019997,64.46,524600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1627,"volume":1713,"transactions":9,"vwap":1711},"2025-12-29",64.91,65.12,64.32,64.88,0.17,480600,{"date":1715,"open":1716,"high":1717,"low":1704,"close":1718,"change":1366,"percent_change":1519,"volume":1719,"transactions":9,"vwap":1718},"2025-12-26",65.07,65.41,64.71,470700,{"date":1721,"open":1722,"high":1723,"low":1722,"close":133,"change":122,"percent_change":1724,"volume":1725,"transactions":9,"vwap":133},"2025-12-24",64.79,65.61,0.48,311400,{"date":1727,"open":1728,"high":30,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-23",66.71,64.4,64.93,-1.54,-2.32,975100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1647,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-22",65.57,66.87,65.34,66.47,1.26,1093600,{"date":1743,"open":1744,"high":1745,"low":501,"close":1746,"change":1071,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-19",65.89,66.43,65.64,-0.68,2513800,{"date":1750,"open":1751,"high":1752,"low":622,"close":1753,"change":364,"percent_change":405,"volume":1754,"transactions":9,"vwap":1753},"2025-12-18",65.71,66.44,66.089996,953300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1505,"percent_change":1088,"volume":1761,"transactions":9,"vwap":1760},"2025-12-17",65.15,66.24,64.82,66.050003,1106600,{"date":1763,"open":501,"high":1764,"low":1704,"close":1765,"change":1766,"percent_change":1188,"volume":1767,"transactions":9,"vwap":1765},"2025-12-16",65.81,65.42,0.4,1074100,{"date":1769,"open":1770,"high":1771,"low":601,"close":1703,"change":1772,"percent_change":583,"volume":1773,"transactions":9,"vwap":1703},"2025-12-15",64.6,65.26,0.68,731500,{"date":1775,"open":1776,"high":1777,"low":573,"close":1778,"change":1779,"percent_change":94,"volume":1780,"transactions":9,"vwap":1778},"2025-12-12",64,64.45,64.34,0.71,575300,{"date":1782,"open":1783,"high":693,"low":1783,"close":482,"change":860,"percent_change":1784,"volume":1785,"transactions":9,"vwap":482},"2025-12-11",62.33,2.56,668700,{"date":1787,"open":1788,"high":1789,"low":1543,"close":1790,"change":1519,"percent_change":1231,"volume":1791,"transactions":9,"vwap":1790},"2025-12-10",62.92,63.28,62.040001,983800,{"date":1793,"open":1794,"high":446,"low":411,"close":1795,"change":1796,"percent_change":1740,"volume":1797,"transactions":9,"vwap":1795},"2025-12-09",62.45,62.85,0.78,810400,{"date":1799,"open":1800,"high":1472,"low":819,"close":1801,"change":1802,"percent_change":484,"volume":1803,"transactions":9,"vwap":1801},"2025-12-08",61.95,62.07,-0.4,1304400,{"date":1805,"open":1795,"high":1806,"low":1530,"close":1807,"change":289,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-05",63.049999,62.47,-1.11,814400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":270,"percent_change":1647,"volume":1816,"transactions":9,"vwap":1815},"2025-12-04",62.67,63.82,62.64,63.17,897100,{"date":1818,"open":1819,"high":1401,"low":1820,"close":592,"change":1821,"percent_change":1263,"volume":1822,"transactions":9,"vwap":592},"2025-12-03",62.09,61.75,0.56,668000,{"date":1824,"open":1825,"high":842,"low":1826,"close":1819,"change":1827,"percent_change":1772,"volume":1828,"transactions":9,"vwap":1819},"2025-12-02",61.76,61.099998,0.42,836700,{"date":1830,"open":1402,"high":563,"low":1460,"close":1431,"change":675,"percent_change":676,"volume":1831,"transactions":9,"vwap":1431},"2025-12-01",608600,{"date":1833,"open":1439,"high":1834,"low":350,"close":1402,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1402},"2025-11-28",62.11,-2.26,-3.54,552100,{"date":1839,"open":1840,"high":1710,"low":1841,"close":1842,"change":1843,"percent_change":178,"volume":1844,"transactions":9,"vwap":1842},"2025-11-26",63.88,63.85,63.92,-0.02,567600,{"date":1846,"open":1842,"high":1847,"low":1848,"close":603,"change":1131,"percent_change":1155,"volume":1849,"transactions":9,"vwap":603},"2025-11-25",64.65,63.72,550600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":443,"change":1855,"percent_change":310,"volume":1856,"transactions":9,"vwap":443},"2025-11-24",64.059998,64.12,63.38,-0.6,627200,{"date":1858,"open":624,"high":1859,"low":1853,"close":1860,"change":475,"percent_change":218,"volume":1861,"transactions":9,"vwap":1860},"2025-11-21",65.21,64.15,622700,{"date":1863,"open":1864,"high":1865,"low":463,"close":1852,"change":1821,"percent_change":1481,"volume":1866,"transactions":9,"vwap":1852},"2025-11-20",63.7,64.17,564400,{"date":1868,"open":1813,"high":1869,"low":1870,"close":1455,"change":1871,"percent_change":1526,"volume":1872,"transactions":9,"vwap":1455},"2025-11-19",64.19,63.07,-0.38,656400,{"date":1874,"open":1875,"high":1852,"low":1875,"close":1840,"change":1080,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1840},"2025-11-18",63.24,1.11,688200,{"date":1879,"open":1455,"high":1691,"low":1880,"close":1881,"change":1882,"percent_change":1373,"volume":1883,"transactions":9,"vwap":1881},"2025-11-17",63.099998,63.18,-0.08,889000,{"date":1885,"open":1886,"high":1455,"low":562,"close":623,"change":676,"percent_change":544,"volume":1887,"transactions":9,"vwap":623},"2025-11-14",62.57,707500,{"date":1889,"open":1801,"high":1890,"low":1530,"close":1875,"change":1486,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1875},"2025-11-13",63.41,1.74,754700,{"date":1894,"open":1516,"high":1895,"low":1543,"close":841,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":841},"2025-11-12",62.46,0.11,0.18,443500,{"date":1900,"open":1901,"high":827,"low":1473,"close":1530,"change":122,"percent_change":260,"volume":1902,"transactions":9,"vwap":1530},"2025-11-11",61.89,362700,{"date":1904,"open":673,"high":1905,"low":848,"close":1906,"change":1871,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-10",62.31,61.74,-0.61,499500,{"date":1910,"open":1911,"high":1912,"low":1911,"close":836,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":836},"2025-11-07",60.78,62.17,1.45,2.39,518500,{"date":1917,"open":812,"high":1918,"low":1919,"close":401,"change":173,"percent_change":1920,"volume":1921,"transactions":9,"vwap":401},"2025-11-06",60.99,60.36,0.2,475600,{"date":1923,"open":1417,"high":1924,"low":1419,"close":1925,"change":207,"percent_change":208,"volume":1926,"transactions":9,"vwap":1925},"2025-11-05",61.5,60.55,556900,{"date":1928,"open":1257,"high":1929,"low":1930,"close":805,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":805},"2025-11-04",60.69,58.8,1.93,3.29,605900,{"date":1935,"open":1936,"high":1930,"low":1937,"close":1645,"change":1426,"percent_change":1327,"volume":1938,"transactions":9,"vwap":1645},"2025-11-03",58.62,57.75,631900,{"date":1940,"open":1941,"high":1942,"low":296,"close":1943,"change":1896,"percent_change":965,"volume":1944,"transactions":9,"vwap":1943},"2025-10-31",58.45,59.040001,58.96,786300,{"date":1946,"open":1947,"high":1948,"low":741,"close":1949,"change":1827,"percent_change":17,"volume":1950,"transactions":9,"vwap":1949},"2025-10-30",58.67,59.53,58.85,701600,{"date":1952,"open":1361,"high":742,"low":1378,"close":741,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":741},"2025-10-29",-0.87,-1.47,568900,{"date":1957,"open":373,"high":373,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-28",59.27,59.3,-1.75,-2.87,485500,{"date":1964,"open":1965,"high":1966,"low":1492,"close":1468,"change":1063,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1468},"2025-10-27",61.12,62.080002,-0.41,707900,{"date":1970,"open":414,"high":374,"low":1971,"close":803,"change":1972,"percent_change":219,"volume":1973,"transactions":9,"vwap":803},"2025-10-24",60.49,0.15,632000,{"date":1975,"open":1439,"high":1439,"low":1662,"close":1976,"change":917,"percent_change":1147,"volume":1977,"transactions":9,"vwap":1976},"2025-10-23",61.15,522700,{"date":1979,"open":1468,"high":1980,"low":751,"close":1924,"change":1920,"percent_change":78,"volume":1981,"transactions":9,"vwap":1924},"2025-10-22",61.56,841100,{"date":1983,"open":1966,"high":563,"low":1984,"close":803,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":803},"2025-10-21",59.049999,1.66,2.78,1323000,{"date":1989,"open":1990,"high":1991,"low":330,"close":1992,"change":675,"percent_change":676,"volume":1993,"transactions":9,"vwap":1992},"2025-10-20",59.63,60.099998,59.64,611500,{"date":1995,"open":1992,"high":1560,"low":1996,"close":1990,"change":1628,"percent_change":1463,"volume":1997,"transactions":9,"vwap":1990},"2025-10-17",59.32,753400,{"date":1999,"open":1530,"high":1530,"low":1386,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-16",59.19,-3.07,-4.93,996200,{"date":2005,"open":2006,"high":2007,"low":722,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-15",63.54,64.25,62.26,-1.99,-3.1,550000,{"date":2013,"open":1841,"high":2014,"low":2015,"close":2007,"change":1080,"percent_change":908,"volume":2016,"transactions":9,"vwap":2007},"2025-10-14",64.49,63.64,371700,{"date":2018,"open":2019,"high":1864,"low":2020,"close":443,"change":2021,"percent_change":814,"volume":2022,"transactions":9,"vwap":443},"2025-10-13",63.029999,62.73,0.32,396800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":463,"change":117,"percent_change":1907,"volume":2028,"transactions":9,"vwap":463},"2025-10-10",64.019997,64.099998,63.080002,410700,{"date":2030,"open":2031,"high":622,"low":1449,"close":611,"change":1015,"percent_change":2032,"volume":2033,"transactions":9,"vwap":611},"2025-10-09",65.33,-2.65,539200,{"date":2035,"open":2036,"high":1723,"low":2037,"close":2038,"change":2039,"percent_change":941,"volume":2040,"transactions":9,"vwap":2038},"2025-10-08",65.47,64.84,65.35,0.3,464200,{"date":2042,"open":2043,"high":1709,"low":2025,"close":2044,"change":2045,"percent_change":1913,"volume":2046,"transactions":9,"vwap":2044},"2025-10-07",64.18,65.050003,0.93,587700,{"date":2048,"open":2037,"high":2049,"low":2050,"close":1853,"change":1967,"percent_change":484,"volume":2051,"transactions":9,"vwap":1853},"2025-10-06",65.23,63.86,759100,{"date":2053,"open":2054,"high":2055,"low":1870,"close":2056,"change":583,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-03",63.4,65.080002,64.53,1.67,887900,{"date":2060,"open":2061,"high":2062,"low":1790,"close":464,"change":2063,"percent_change":78,"volume":2064,"transactions":9,"vwap":464},"2025-10-02",62.89,63.49,0.21,929100,{"date":2066,"open":503,"high":2067,"low":2068,"close":623,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":623},"2025-10-01",65.27,63.2,-1.96,-3.01,779300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":807,"percent_change":1740,"volume":2078,"transactions":9,"vwap":2077},"2025-09-30",64.56,65.31,64.51,65.22,455700,{"date":2080,"open":702,"high":702,"low":1869,"close":471,"change":484,"percent_change":1340,"volume":2081,"transactions":9,"vwap":471},"2025-09-29",441000,{"date":2083,"open":2084,"high":2085,"low":1704,"close":2044,"change":1481,"percent_change":26,"volume":2086,"transactions":9,"vwap":2044},"2025-09-26",64.59,65.16,432800,{"date":2088,"open":1757,"high":2031,"low":1842,"close":1865,"change":1284,"percent_change":1049,"volume":2089,"transactions":9,"vwap":1865},"2025-09-25",474800,{"date":2091,"open":1778,"high":2092,"low":1778,"close":494,"change":57,"percent_change":1972,"volume":2093,"transactions":9,"vwap":494},"2025-09-24",64.92,401600,{"date":2095,"open":1759,"high":2075,"low":2096,"close":2097,"change":1373,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-23",64.58,64.76,-0.2,502800,{"date":2101,"open":2102,"high":2103,"low":2084,"close":491,"change":524,"percent_change":525,"volume":2104,"transactions":9,"vwap":491},"2025-09-22",64.72,65.11,539900,{"date":2106,"open":2107,"high":2108,"low":2084,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-19",65.87,66.010002,64.61,-1.07,-1.63,2207000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":981,"percent_change":957,"volume":2119,"transactions":9,"vwap":2118},"2025-09-18",65.19,65.98,65.089996,65.68,515700,{"date":2121,"open":2122,"high":2123,"low":1738,"close":1717,"change":2124,"percent_change":219,"volume":2125,"transactions":9,"vwap":1717},"2025-09-17",65.43,66.28,0.16,427200,{"date":2127,"open":2128,"high":1746,"low":2129,"close":2130,"change":1139,"percent_change":1162,"volume":2131,"transactions":9,"vwap":2130},"2025-09-16",65.6,64.74,65.25,497600,{"date":2133,"open":2134,"high":2135,"low":2107,"close":2136,"change":823,"percent_change":1495,"volume":2137,"transactions":9,"vwap":2136},"2025-09-15",66.88,67.16,65.96,590000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2134,"change":208,"percent_change":1320,"volume":2143,"transactions":9,"vwap":2134},"2025-09-12",66.95,67.33,66.6,466000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2140,"change":1080,"percent_change":583,"volume":2149,"transactions":9,"vwap":2140},"2025-09-11",66.29,67.040001,66.25,466800,{"date":2151,"open":2152,"high":2153,"low":2107,"close":2148,"change":279,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2148},"2025-09-10",66.68,67.080002,-1.22,496300,{"date":2157,"open":2158,"high":2159,"low":2147,"close":2160,"change":1596,"percent_change":1681,"volume":2161,"transactions":9,"vwap":2160},"2025-09-09",68.089996,68.28,67.07,491300,{"date":2163,"open":511,"high":2164,"low":2165,"close":2166,"change":867,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-08",68.29,66.15,68.23,1.71,712700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2153,"change":1747,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2153},"2025-09-05",67.8,67.91,66.82,-1,488200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":141,"percent_change":1481,"volume":2155,"transactions":9,"vwap":2181},"2025-09-04",67.47,67.78,67.010002,67.76,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":625,"percent_change":574,"volume":2188,"transactions":9,"vwap":2187},"2025-09-03",66.89,67.44,66.8,67.17,734500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1967,"percent_change":1907,"volume":2195,"transactions":9,"vwap":2194},"2025-09-02",67.51,67.84,66.92,67.32,415000,{"date":2197,"open":2198,"high":2199,"low":2185,"close":2200,"change":218,"percent_change":2063,"volume":2201,"transactions":9,"vwap":2200},"2025-08-29",67.65,68.27,67.73,440300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1014,"percent_change":1231,"volume":2208,"transactions":9,"vwap":2207},"2025-08-28",68.34,68.46,67.39,67.59,407600,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":1913,"volume":2215,"transactions":9,"vwap":2213},"2025-08-27",67.48,68.69,68.47,0.98,427700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1373,"percent_change":151,"volume":2222,"transactions":9,"vwap":2221},"2025-08-26",67.46,68.040001,67.25,67.49,604000,{"date":2224,"open":2225,"high":2166,"low":2178,"close":2226,"change":310,"percent_change":354,"volume":2227,"transactions":9,"vwap":2226},"2025-08-25",68.099998,67.62,297500,{"date":2229,"open":2230,"high":2231,"low":2204,"close":2232,"change":2124,"percent_change":764,"volume":2233,"transactions":9,"vwap":2232},"2025-08-22",68.84,69.19,68.56,320400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":260,"percent_change":1463,"volume":2240,"transactions":9,"vwap":2239},"2025-08-21",67.74,68.51,67.71,68.4,548600,{"date":2242,"open":2192,"high":2243,"low":2244,"close":2245,"change":405,"percent_change":475,"volume":2246,"transactions":9,"vwap":2245},"2025-08-20",68.53,67.72,67.9,492400,{"date":2248,"open":2160,"high":2249,"low":2250,"close":2192,"change":2251,"percent_change":1411,"volume":2252,"transactions":9,"vwap":2192},"2025-08-19",67.85,66.96,1.03,422400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1896,"percent_change":2124,"volume":2259,"transactions":9,"vwap":2258},"2025-08-18",66.46,66.9,66.11,66.81,497400,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":289,"percent_change":331,"volume":2265,"transactions":9,"vwap":2264},"2025-08-15",67.79,66.59,66.7,418400,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":1474,"percent_change":1063,"volume":2271,"transactions":9,"vwap":2270},"2025-08-14",67.55,66.86,67.4,408400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":535,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-13",66.45,67.63,66.26,67.57,1.85,429500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":72,"percent_change":1882,"volume":2286,"transactions":9,"vwap":2285},"2025-08-12",66.42,66.51,65.94,66.34,364700,{"date":2288,"open":2289,"high":2186,"low":2290,"close":2291,"change":625,"percent_change":626,"volume":2292,"transactions":9,"vwap":2291},"2025-08-11",66.66,66.21,66.39,307700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":456,"percent_change":343,"volume":2299,"transactions":9,"vwap":2298},"2025-08-08",66.76,67.37,66.41,66.54,400100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2289,"change":1210,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2289},"2025-08-07",68.019997,68.029999,66.56,-2,411800,{"date":2308,"open":2220,"high":2309,"low":2310,"close":2302,"change":696,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2302},"2025-08-06",68.07,67.11,1.25,464300,{"date":2314,"open":511,"high":2315,"low":2316,"close":2317,"change":891,"percent_change":605,"volume":2318,"transactions":9,"vwap":2317},"2025-08-05",67.38,66.73,67.18,655100,{"date":2320,"open":2321,"high":2250,"low":1744,"close":2186,"change":899,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2186},"2025-08-04",66.35,1.38,593800,{"date":2325,"open":2326,"high":2326,"low":2327,"close":1744,"change":1320,"percent_change":625,"volume":2328,"transactions":9,"vwap":1744},"2025-08-01",66.2,65.14,942200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1882,"percent_change":456,"volume":2335,"transactions":9,"vwap":2334},"2025-07-31",65.73,66.72,65.7,65.99,1101900,{"date":2337,"open":2338,"high":2140,"low":2339,"close":2340,"change":2341,"percent_change":1271,"volume":2342,"transactions":9,"vwap":2340},"2025-07-30",66.94,65.86,66.07,-0.62,929700,{"date":2344,"open":30,"high":2221,"low":2148,"close":2345,"change":364,"percent_change":405,"volume":2346,"transactions":9,"vwap":2345},"2025-07-29",66.69,760200,{"date":2348,"open":2349,"high":2303,"low":2297,"close":2350,"change":2351,"percent_change":1450,"volume":2352,"transactions":9,"vwap":2350},"2025-07-28",67.7,66.65,-1.13,1205300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2179,"change":447,"percent_change":447,"volume":2358,"transactions":9,"vwap":2179},"2025-07-25",68.35,69.17,67.69,846200,{"date":2360,"open":2361,"high":2362,"low":2179,"close":2179,"change":50,"percent_change":744,"volume":2363,"transactions":9,"vwap":2179},"2025-07-24",69.15,69.3,2287600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2356,"change":1427,"percent_change":289,"volume":2369,"transactions":9,"vwap":2356},"2025-07-23",70.050003,70.07,68.26,1110500,{"date":2371,"open":2372,"high":2372,"low":30,"close":2373,"change":122,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-22",70.26,69.66,0.45,1800800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":299,"volume":2383,"transactions":9,"vwap":2381},"2025-07-21",70.029999,70.36,69.18,69.35,-0.9,629600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1320,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-18",70.33,71.11,70.13,70.25,-0.14,648900,{"date":2393,"open":2389,"high":2394,"low":2395,"close":2396,"change":1320,"percent_change":2390,"volume":2397,"transactions":9,"vwap":2396},"2025-07-17",70.5,69.42,70.35,620400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1821,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-16",70.23,70.54,69.59,70.45,0.8,482300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":310,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-15",70.55,70.71,69.88,69.89,-1.33,530000,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":1107,"volume":2420,"transactions":9,"vwap":2418},"2025-07-14",70.14,71.17,70.83,0.66,430700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1048,"percent_change":1652,"volume":2427,"transactions":9,"vwap":2426},"2025-07-11",70.48,70.68,69.56,70.17,512700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1048,"percent_change":1176,"volume":2434,"transactions":9,"vwap":2433},"2025-07-10",70.85,71.099998,69.83,70.72,415900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1056,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-09",71.67,72.12,70.77,71.27,-0.36,488400,{"date":2444,"open":2433,"high":2445,"low":2433,"close":2446,"change":837,"percent_change":1724,"volume":2447,"transactions":9,"vwap":2446},"2025-07-08",71.81,71.53,639500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1327,"percent_change":1139,"volume":2454,"transactions":9,"vwap":2453},"2025-07-07",71.33,71.78,70.59,71.19,488500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":2460,"percent_change":1487,"volume":2461,"transactions":9,"vwap":2458},"2025-07-03",70.6,71.7,70.16,1.27,559200,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":1596,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-02",71.43,69.16,70.43,-1.62,545000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1953,"volume":2476,"transactions":9,"vwap":2474},"2025-07-01",72.11,72.44,71.38,71.59,-0.63,510300,{"date":2478,"open":2479,"high":2480,"low":2387,"close":2481,"change":1263,"percent_change":1740,"volume":2482,"transactions":9,"vwap":2481},"2025-06-30",71.32,72.47,72.22,674300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2479,"change":278,"percent_change":484,"volume":2488,"transactions":9,"vwap":2479},"2025-06-27",71.87,72.050003,70.9,1482700,{"date":2490,"open":2453,"high":2491,"low":2492,"close":2451,"change":814,"percent_change":17,"volume":2493,"transactions":9,"vwap":2451},"2025-06-26",71.91,71.029999,600100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2440,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2440},"2025-06-25",72.9,73.080002,71.18,-1.88,-2.57,413700,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":990,"percent_change":1139,"volume":2508,"transactions":9,"vwap":2507},"2025-06-24",73.94,74,72.79,73.15,361900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1294,"percent_change":1670,"volume":2515,"transactions":9,"vwap":2514},"2025-06-23",72.37,73.71,72.15,73.67,332300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2419,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-20",71.8,72.6,71.44,72.18,0.92,794100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2475,"percent_change":1953,"volume":2530,"transactions":9,"vwap":2529},"2025-06-18",71.94,72.45,71.41,71.52,431900,{"date":2532,"open":2533,"high":2534,"low":2446,"close":2513,"change":615,"percent_change":197,"volume":2535,"transactions":9,"vwap":2513},"2025-06-17",72.31,72.59,461000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1056,"percent_change":2441,"volume":2542,"transactions":9,"vwap":2541},"2025-06-16",73.3,73.47,72.61,72.8,317200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":168,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-13",73.96,74.17,72.92,73.059998,-1.8,337200,{"date":2552,"open":2553,"high":2554,"low":2538,"close":2555,"change":535,"percent_change":584,"volume":2556,"transactions":9,"vwap":2555},"2025-06-12",73.5,74.41,74.4,275400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":343,"percent_change":1063,"volume":2563,"transactions":9,"vwap":2562},"2025-06-11",73.19,73.55,72.74,73.17,400300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1064,"percent_change":615,"volume":2570,"transactions":9,"vwap":2569},"2025-06-10",73.56,73.88,72.84,73.35,412600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-06-09",75.81,76.07,72.26,73.83,-2.1,-2.77,375900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":146,"percent_change":2522,"volume":2586,"transactions":9,"vwap":2585},"2025-06-06",76.040001,76.41,75.33,75.93,339000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":676,"percent_change":544,"volume":2593,"transactions":9,"vwap":2592},"2025-06-05",75,75.67,74.58,75.24,500700,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":50,"percent_change":1614,"volume":2599,"transactions":9,"vwap":2598},"2025-06-04",76.68,75.19,75.22,674700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":196,"percent_change":615,"volume":2606,"transactions":9,"vwap":2605},"2025-06-03",76.77,77.07,75.019997,76.61,324000,{"date":2608,"open":2609,"high":184,"low":2610,"close":2611,"change":2612,"percent_change":122,"volume":2613,"transactions":9,"vwap":2611},"2025-06-02",76.43,75.97,77.11,0.24,311800,{"date":2615,"open":2574,"high":2616,"low":2574,"close":2617,"change":605,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-30",77.19,76.87,0.75,336500,{"date":2621,"open":2622,"high":2583,"low":2623,"close":2624,"change":2404,"percent_change":583,"volume":2625,"transactions":9,"vwap":2624},"2025-05-29",75.63,75.41,76.3,302000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":163,"percent_change":1048,"volume":2632,"transactions":9,"vwap":2631},"2025-05-28",75.69,76.019997,75.16,75.5,304300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2636,"change":583,"percent_change":376,"volume":2638,"transactions":9,"vwap":2636},"2025-05-27",75.39,75.92,74.92,331300,{"date":2640,"open":2512,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-05-23",74.98,73.33,74.86,0.77,1.04,325900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1474,"percent_change":626,"volume":2653,"transactions":9,"vwap":2652},"2025-05-22",74.099998,74.3,73.019997,74.089996,392400,{"date":2655,"open":2656,"high":2657,"low":2576,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-05-21",75.050003,75.25,74.26,-1.41,-1.86,285600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2590,"change":1427,"percent_change":484,"volume":2667,"transactions":9,"vwap":2590},"2025-05-20",76.25,76.69,75.55,360600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1188,"volume":2675,"transactions":9,"vwap":2673},"2025-05-19",75.82,76.33,75.4,76.16,0.47,267500,{"date":2677,"open":2643,"high":2678,"low":2679,"close":2628,"change":375,"percent_change":867,"volume":2680,"transactions":9,"vwap":2628},"2025-05-16",75.9,74.8,251100,{"date":2682,"open":2683,"high":2684,"low":2504,"close":2685,"change":2686,"percent_change":783,"volume":2687,"transactions":9,"vwap":2685},"2025-05-15",74.040001,74.91,74.83,1.13,198200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":918,"percent_change":197,"volume":2694,"transactions":9,"vwap":2693},"2025-05-14",74.25,74.48,72.85,73.7,401100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1071,"percent_change":1855,"volume":2701,"transactions":9,"vwap":2700},"2025-05-13",75.11,75.14,74.24,74.36,234500,{"date":2703,"open":2589,"high":2589,"low":2704,"close":2705,"change":965,"percent_change":219,"volume":2706,"transactions":9,"vwap":2705},"2025-05-12",73.74,74.81,246400,{"date":2708,"open":2709,"high":2598,"low":2710,"close":2711,"change":837,"percent_change":941,"volume":2712,"transactions":9,"vwap":2711},"2025-05-09",74.46,74.18,74.62,269500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2021,"percent_change":525,"volume":2719,"transactions":9,"vwap":2718},"2025-05-08",74.080002,74.89,73.82,74.28,268100,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2545,"change":918,"percent_change":1014,"volume":2725,"transactions":9,"vwap":2545},"2025-05-07",74.65,75.080002,73.95,279800,{"date":2727,"open":2728,"high":2705,"low":2729,"close":2711,"change":2612,"percent_change":2021,"volume":2730,"transactions":9,"vwap":2711},"2025-05-06",74.23,73.61,297900,{"date":2732,"open":2733,"high":2734,"low":2545,"close":2735,"change":626,"percent_change":1365,"volume":2736,"transactions":9,"vwap":2735},"2025-05-05",74.69,74.76,74.38,291900,{"date":2738,"open":2739,"high":2740,"low":2566,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-02",73.97,74.78,74.61,1.4,1.91,362900,{"date":2746,"open":2747,"high":2748,"low":2548,"close":2749,"change":2750,"percent_change":1162,"volume":2751,"transactions":9,"vwap":2749},"2025-05-01",73.52,73.68,73.21,-0.8,510100,{"date":2753,"open":2505,"high":2754,"low":2755,"close":2754,"change":495,"percent_change":1882,"volume":2756,"transactions":9,"vwap":2754},"2025-04-30",74.010002,71.89,749200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2124,"percent_change":956,"volume":2763,"transactions":9,"vwap":2762},"2025-04-29",73.38,74.34,72.55,74.07,490700,{"date":188,"open":2765,"high":2766,"low":2507,"close":2767,"change":605,"percent_change":1796,"volume":2768,"transactions":9,"vwap":2767},73.34,74.14,73.91,419600]