[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEUS":3,"homepage-market-summary":27,"stock-historical-FEUS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEUS","2026-10-02",{"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 ESG & Climate US Large Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0184,0.850424,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},83.505,82.9057,0.5993,0.72,211.011,85.07,67.945,2862.628917616,90.9,1193,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},57.964,2873,1048657.229404,43.04,"2025-04-22",[179,182,188,198,208,218,229,240,251,261,271,281,290,298,306,314,321,330,340,348,356,365,372,382,390,397,405,413,419,430,438,444,450,457,465,472,478,485,493,501,507,514,521,529,539,548,557,565,574,582,587,595,603,611,619,627,635,643,651,659,666,672,677,684,688,694,699,706,713,721,730,734,741,747,752,760,765,772,778,785,792,799,808,816,823,831,837,841,846,851,855,858,862,867,872,876,883,890,895,900,905,913,918,924,931,940,946,950,955,962,969,974,978,986,991,997,1001,1007,1012,1016,1020,1024,1030,1035,1040,1046,1051,1055,1062,1070,1073,1078,1083,1087,1094,1101,1107,1115,1122,1128,1133,1139,1145,1152,1160,1166,1175,1184,1192,1201,1207,1214,1219,1226,1233,1242,1249,1256,1262,1269,1277,1283,1287,1294,1299,1304,1309,1316,1323,1327,1332,1337,1341,1344,1351,1355,1361,1369,1376,1381,1387,1392,1398,1405,1411,1417,1425,1430,1436,1443,1451,1456,1461,1467,1472,1477,1483,1488,1495,1500,1508,1516,1521,1525,1531,1535,1539,1542,1548,1552,1555,1560,1564,1570,1573,1579,1584,1590,1596,1602,1607,1613,1617,1620,1624,1629,1637,1642,1647,1655,1660,1664,1670,1673,1676,1680,1686,1690,1694,1697,1702,1707,1712,1716,1723,1729,1735,1741,1747,1752,1756,1760,1765,1769,1774,1780,1785,1790,1794,1800,1808,1813,1820,1827,1830,1835,1841,1848,1855,1858,1861,1867,1872,1878,1884,1890,1896,1902,1907,1913,1918,1925,1930,1935,1943,1946,1950,1955,1962,1967,1972,1978,1984,1990,1995,1999,2004,2009,2013,2015,2019,2024,2030,2033,2039,2044,2049,2054,2058,2062,2066,2071,2077,2082,2087,2091,2096,2100,2106,2113,2119,2125,2129,2135,2140,2144,2149,2156,2161,2165,2169,2174,2180,2184,2190,2193,2199,2206,2214,2218,2222,2228,2233,2239,2245,2252,2256,2262,2268,2273,2276,2281,2286,2290,2294,2297,2302,2308,2314,2318,2324,2327,2330,2337,2345],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},20,83.5241,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":104,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0495,136.932,28,82.8841,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",83.1,83.43,82.8562,0.0362,0.04,5914.969,27,83.1113,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",82.69,82.9,82.82,-0.38,-0.46,4206.969,48,82.8166,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",83.66,83.12,83.2,-0.6897,-0.82,9879.969,104,83.2802,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",83.73,83.97,83.69,83.8897,0.4513,0.54,3718.7507,52,83.8392,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",83.33,83.49,83.02,83.4384,-0.0366,-0.04,3012.969119,71,83.3809,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",83.56,83.61,83.41,83.475,-0.665,-0.79,2175.969,46,83.541,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",84.21,84.04,84.14,-0.1815,-0.22,20524.969,102,84.1311,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",83.68,84.4,84.3215,1.1981,1.44,1954.028,40,84.0977,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",83,83.1234,82.98,-0.5249,-0.63,16877.669,30,82.9819,{"date":282,"open":283,"high":284,"low":243,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",83.62,83.6483,0.9886,1.2,1000.969,18,83.6098,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",82.6597,-0.4403,-0.53,137.969,19,82.9082,{"date":299,"open":300,"high":190,"low":300,"close":190,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",83.05,-0.4679,-0.56,302.097,21,83.1369,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":196,"vwap":313},"2026-09-14",83.72,83.5679,-0.1694,-0.2,975.969,83.6173,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":304,"vwap":320},"2026-09-11",83.7373,0.9171,1.11,59.028,83.752,{"date":322,"open":202,"high":323,"low":202,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",83.06,82.8202,-0.4898,-0.59,4870.956939,24,82.8342,{"date":331,"open":332,"high":333,"low":212,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",83.485,83.52,83.31,-0.4256,-0.51,8704.969,127,83.3544,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":279,"vwap":347},"2026-09-08",83.87,83.7356,-0.6615,-0.78,9139.978,83.8643,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":296,"vwap":355},"2026-09-04",84.74,84.3971,-0.6028,-0.71,184.78,84.6652,{"date":357,"open":358,"high":22,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",84.44,84.9999,1.1117,1.33,57034.717,34,85.0687,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":180,"vwap":371},"2026-09-02",83.8882,0.5036,0.6,20.358,83.747,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",83.54,83.5405,83.3846,-0.7709,-0.92,303.976,26,83.5401,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":328,"vwap":389},"2026-08-31",84.12,84.1555,-0.3755,-0.44,6150.969,84.1209,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":257,"volume":394,"transactions":395,"vwap":396},"2026-08-28",84.531,-0.1858,13.969,14,84.7125,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":156,"volume":403,"transactions":180,"vwap":404},"2026-08-27",84.625,84.8,84.7168,0.6203,564.6733,84.6736,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",84.0965,-0.0258,-0.03,78.6733,16,84.0358,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":139,"volume":417,"transactions":180,"vwap":418},"2026-08-25",84.1223,0.2692,118.6793,83.9877,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",83.94,84.01,83.84,83.8531,-0.0657,-0.08,15686.6733,33,83.9448,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":411,"vwap":437},"2026-08-21",83.74,83.9188,0.4579,0.55,2650.6733,83.7403,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":247,"volume":442,"transactions":180,"vwap":443},"2026-08-20",83.4609,-0.6675,18.8893,83.6897,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":139,"volume":448,"transactions":180,"vwap":449},"2026-08-19",84.1284,0.2665,26.6733,84.1817,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":304,"vwap":456},"2026-08-18",83.8619,-0.3525,-0.42,82.6783,83.941,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",84.2144,-0.4937,-0.58,32.5243,23,84.404,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":463,"vwap":471},"2026-08-14",84.7081,-0.1811,-0.21,108.66153,84.7393,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":20,"volume":476,"transactions":288,"vwap":477},"2026-08-13",84.8892,0.6055,76.6733,84.8659,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":304,"vwap":484},"2026-08-12",84.2837,0.2585,0.31,120.6733,84.2895,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",84.0252,-0.2727,-0.32,83.6753,17,84.1308,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":380,"vwap":500},"2026-08-10",84.34,84.2979,-0.0901,-0.11,527.6136,84.3256,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":35,"volume":505,"transactions":288,"vwap":506},"2026-08-07",84.388,0.608,89.6734,84.1799,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":489,"volume":512,"transactions":304,"vwap":513},"2026-08-06",83.77,83.78,-0.2666,370.6733,83.7777,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":395,"vwap":520},"2026-08-05",84.0466,-0.0154,-0.02,16.6733,84.1298,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":395,"vwap":528},"2026-08-04",83.99,84.062,1.4646,1.77,111.6733,83.9741,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",82.43,82.66,82.5974,1.0509,1.29,2976.661116,56,82.6043,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",80.86,81.5465,0.7518,0.93,181.6733,22,81.0626,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":491,"vwap":556},"2026-07-30",80.48,80.81,80.7947,1.1238,1.41,228.6733,80.6309,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":180,"vwap":564},"2026-07-29",80.09,79.6709,-1.0898,-1.35,1521.6733,79.7749,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",80.82,80.7607,0.3418,0.43,157.6733,13,80.8107,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",80.4189,0.1712,0.21,13.6733,15,80.6322,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":482,"volume":519,"transactions":580,"vwap":586},"2026-07-24",80.2477,0.2485,80.2181,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":296,"vwap":594},"2026-07-23",79.89,79.9992,-1.28,-1.57,205.8593,79.9109,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":395,"vwap":602},"2026-07-22",81.35,81.2792,-0.0546,-0.07,112.6733,81.3467,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":296,"vwap":610},"2026-07-21",81.31,81.3338,0.6038,0.75,160.6733,81.3013,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":463,"vwap":618},"2026-07-20",81.13,80.73,-0.2794,-0.34,618.7963,80.8656,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":546,"vwap":626},"2026-07-17",81.05,81.0094,-0.6202,-0.76,292.6733,81.0008,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":288,"vwap":634},"2026-07-16",81.66,81.6296,-0.3895,-0.47,215.6733,81.6638,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":288,"vwap":642},"2026-07-15",81.855,82.0191,0.3437,0.42,190.7953,81.8755,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":288,"vwap":650},"2026-07-14",81.53,81.6754,0.2102,0.26,317.6733,81.5802,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":546,"vwap":658},"2026-07-13",81.5,81.4652,-0.4418,-0.54,164.6733,81.49,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-10",81.51,81.907,0.434,0.53,400,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":35,"volume":671,"transactions":9,"vwap":669},"2026-07-09",81.46,81.473,0.59,200,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":257,"volume":676,"transactions":9,"vwap":674},"2026-07-08",80.883,-0.175,100,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-07",80.89,81.057999,-0.142,-0.17,27400,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":20,"volume":676,"transactions":9,"vwap":686},"2026-07-06",81.2,0.581,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":665,"transactions":9,"vwap":691},"2026-07-02",80.46,80.619,0.009,0.01,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":-6,"volume":671,"transactions":9,"vwap":697},"2026-07-01",80.78,80.61,-0.002,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-30",80.19,80.612,0.548,0.68,300,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":665,"transactions":9,"vwap":710},"2026-06-29",79.3,80.12,80.064003,0.847,1.07,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",79.099998,79.22,79.217,0.188,0.24,2600,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-25",79.31,79.348,79.019997,79.028999,-0.265,-0.33,2100,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":728,"volume":676,"transactions":9,"vwap":732},"2026-06-24",79.294,-0.266,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-23",79.64,79.56,-0.8,-1,2200,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":705,"transactions":9,"vwap":744},"2026-06-22",80.8,80.36,-0.286,-0.35,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":676,"transactions":9,"vwap":749},"2026-06-18",80.646,0.571,0.71,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-17",81.040001,80.040001,80.074997,-1.144,-1.41,500,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":203,"volume":705,"transactions":9,"vwap":763},"2026-06-16",81.21,81.219,-0.306,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-15",81.81,81.525,1.095,1.36,700,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":149,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-12",80.28,80.43,0.44,900,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-11",78.68,80.080002,1.191,1.51,600,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-10",79.79,78.889,-1.165,-1.46,800,{"date":793,"open":794,"high":794,"low":725,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-09",80.94,80.054001,-0.404,-0.5,4500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-08",80.64,81.11,80.45,80.458,0.12,0.15,3800,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-05",81.57,80.26,80.338,-2.124,-2.58,1300,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":740,"transactions":9,"vwap":820},"2026-06-04",82.24,82.57,82.462,0.533,0.65,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-03",82.21,81.85,81.929,-0.632,-0.77,5400,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":705,"transactions":9,"vwap":834},"2026-06-02",82.58,82.561,0.086,0.1,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":776,"volume":676,"transactions":9,"vwap":839},"2026-06-01",82.475,0.358,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":676,"transactions":9,"vwap":843},"2026-05-29",82.117,0.218,0.27,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":676,"transactions":9,"vwap":848},"2026-05-28",81.899,0.378,0.46,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":104,"volume":676,"transactions":9,"vwap":853},"2026-05-27",81.521,0.052,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":124,"percent_change":49,"volume":676,"transactions":9,"vwap":857},"2026-05-26",81.469,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":664,"volume":676,"transactions":9,"vwap":860},"2026-05-22",81.069,0.428,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":676,"transactions":9,"vwap":864},"2026-05-21",80.641,0.132,0.16,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":676,"transactions":9,"vwap":869},"2026-05-20",80.509,0.933,1.17,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":353,"volume":676,"transactions":9,"vwap":874},"2026-05-19",79.576,-0.569,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":104,"volume":882,"transactions":9,"vwap":880},"2026-05-18",80.32,79.94,80.145,0.046,17500,{"date":884,"open":878,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-15",80.39,80.098999,-0.971,-1.2,4400,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":676,"transactions":9,"vwap":892},"2026-05-14",81.07,0.658,0.82,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":676,"transactions":9,"vwap":897},"2026-05-13",80.412,0.536,0.67,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":676,"transactions":9,"vwap":902},"2026-05-12",79.876,-0.153,-0.19,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":104,"volume":912,"transactions":9,"vwap":910},"2026-05-11",80.099998,80.21,79.98,80.028999,0.049,1400,{"date":914,"open":915,"high":909,"low":915,"close":909,"change":916,"percent_change":917,"volume":665,"transactions":9,"vwap":909},"2026-05-08",79.93,0.96,1.21,{"date":919,"open":920,"high":737,"low":725,"close":725,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":725},"2026-05-07",79.46,-0.297,-0.37,2800,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-06",78.9,79.317,1.213,1.55,1800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-05",78.099998,78.26,78.050003,78.104,0.619,0.8,2700,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":705,"transactions":9,"vwap":943},"2026-05-04",77.52,77.485,-0.408,-0.52,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":149,"volume":676,"transactions":9,"vwap":948},"2026-05-01",77.893,0.274,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":129,"volume":665,"transactions":9,"vwap":953},"2026-04-30",77.62,77.619,0.599,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":119,"volume":961,"transactions":9,"vwap":958},"2026-04-29",76.76,77.019997,76.74,0.19,2500,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":171,"transactions":9,"vwap":965},"2026-04-28",76.82,76.83,76.785,-0.328,-0.43,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":119,"percent_change":973,"volume":671,"transactions":9,"vwap":972},"2026-04-27",77.18,77.158,0.33,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":99,"volume":676,"transactions":9,"vwap":976},"2026-04-24",76.908,0.768,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-23",76.33,76.4,76.14,-0.305,-0.4,12900,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":63,"volume":665,"transactions":9,"vwap":989},"2026-04-22",76.36,76.445,0.679,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":797,"volume":996,"transactions":9,"vwap":994},"2026-04-21",76.019997,75.766,-0.382,6700,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":311,"volume":676,"transactions":9,"vwap":999},"2026-04-20",76.148,-0.151,{"date":1002,"open":988,"high":981,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-17",76.299,0.983,1.31,4700,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":676,"transactions":9,"vwap":1009},"2026-04-16",75.316,0.308,0.41,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":916,"volume":676,"transactions":9,"vwap":1014},"2026-04-15",75.0080032,0.711,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":894,"percent_change":1019,"volume":676,"transactions":9,"vwap":1018},"2026-04-14",74.297,1.12,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":20,"percent_change":1023,"volume":676,"transactions":9,"vwap":1022},"2026-04-13",73.477,0.99,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":257,"volume":1029,"transactions":9,"vwap":1027},"2026-04-10",73.089996,72.757,-0.159,4900,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":664,"volume":171,"transactions":9,"vwap":1033},"2026-04-09",72.45,72.916,0.385,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":676,"transactions":9,"vwap":1037},"2026-04-08",72.531,1.804,2.55,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":426,"volume":665,"transactions":9,"vwap":1043},"2026-04-07",70.17,70.727,70.16,-0.055,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":676,"transactions":9,"vwap":1048},"2026-04-06",70.782,0.276,0.39,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":805,"volume":676,"transactions":9,"vwap":1053},"2026-04-02",70.506,0.081,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":815,"transactions":9,"vwap":1059},"2026-04-01",70.3,70.74,70.425,0.606,0.87,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1065},"2026-03-31",69.050003,69.819,68.75,1.874,2.76,8500,{"date":1071,"open":23,"high":23,"low":23,"close":23,"change":727,"percent_change":1072,"volume":676,"transactions":9,"vwap":23},"2026-03-30",-0.39,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":676,"transactions":9,"vwap":1075},"2026-03-27",68.21,-1.206,-1.74,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":676,"transactions":9,"vwap":1080},"2026-03-26",69.416,-1.123,-1.59,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":751,"volume":671,"transactions":9,"vwap":1085},"2026-03-25",70.539,0.495,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":665,"transactions":9,"vwap":1091},"2026-03-24",70.31,70.34,70.043999,-0.389,-0.55,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-23",71.089996,70.433,0.86,1.24,1500,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":784,"transactions":9,"vwap":1104},"2026-03-20",69.32,69.573,-1.198,-1.69,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1110},"2026-03-19",70.46,70.771,70.33,-0.206,-0.29,30000,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-18",71.65,70.977,-0.939,-1.31,9200,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":784,"transactions":9,"vwap":1125},"2026-03-17",72.059998,71.916,0.268,0.37,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":671,"transactions":9,"vwap":1130},"2026-03-16",71.648,0.743,1.05,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":784,"transactions":9,"vwap":1136},"2026-03-13",71.080002,70.905,-0.519,-0.73,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":784,"transactions":9,"vwap":1142},"2026-03-12",71.83,71.424,-1.121,-1.55,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":409,"volume":1151,"transactions":9,"vwap":1148},"2026-03-11",72.54,72.545,72.5,-0.025,8900,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-10",73.040001,72.53,72.57,-0.1,-0.14,4100,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":899,"volume":1165,"transactions":9,"vwap":1163},"2026-03-09",71.18,72.67,0.485,7400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-06",72.13,72.4,72.089996,72.185,-0.884,-1.21,3600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-05",73.12,73.5,72.59,73.069,-0.441,-0.6,5000,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-04",73.050003,73.62,73.51,0.609,0.84,3200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-03",72.36,73.14,72.019997,72.901,-0.652,-0.89,3900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":705,"transactions":9,"vwap":1204},"2026-03-02",73.49,73.553,0.222,0.3,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":204,"volume":1100,"transactions":9,"vwap":1212},"2026-02-27",73.22,73.35,73.13,73.331,-0.341,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":676,"transactions":9,"vwap":1216},"2026-02-26",73.672,-0.363,-0.49,{"date":1220,"open":1221,"high":1222,"low":1187,"close":1223,"change":1224,"percent_change":1225,"volume":729,"transactions":9,"vwap":1223},"2026-02-25",73.69,74.040001,74.035004,0.655,0.89,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1174,"transactions":9,"vwap":1230},"2026-02-24",72.81,73.44,73.38,0.77,1.06,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-23",73.010002,73.019997,72.6,72.61,-0.968,-1.32,2300,{"date":1243,"open":1244,"high":1187,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":798,"transactions":9,"vwap":1246},"2026-02-20",73.16,73.11,73.578,0.511,0.7,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1093,"volume":1255,"transactions":9,"vwap":1253},"2026-02-19",73.23,72.93,73.067001,-0.407,16100,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":676,"transactions":9,"vwap":1259},"2026-02-18",73.53,73.474,0.554,0.76,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":836,"volume":1268,"transactions":9,"vwap":1266},"2026-02-17",72.84,73.059998,72.92,0.073,7800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":777,"transactions":9,"vwap":1274},"2026-02-13",73.24,73.265,72.83,72.847,-0.047,-0.06,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":771,"transactions":9,"vwap":1280},"2026-02-12",73.55,72.894,-1.317,-1.77,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1028,"percent_change":469,"volume":705,"transactions":9,"vwap":1286},"2026-02-11",74.4,74.211,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":922,"volume":1293,"transactions":9,"vwap":1291},"2026-02-10",74.6,74.8,74.37,-0.274,6000,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":648,"volume":171,"transactions":9,"vwap":1297},"2026-02-09",74.21,74.644,0.194,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":676,"transactions":9,"vwap":1301},"2026-02-06",74.45,1.171,1.6,{"date":1305,"open":1209,"high":1306,"low":1209,"close":1307,"change":1308,"percent_change":888,"volume":665,"transactions":9,"vwap":1307},"2026-02-05",73.42,73.279,-0.891,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":815,"transactions":9,"vwap":1313},"2026-02-04",74.23,74.38,74.17,0.085,0.11,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":777,"transactions":9,"vwap":1320},"2026-02-03",74.98,73.89,74.084999,-1.072,-1.43,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":704,"volume":676,"transactions":9,"vwap":1325},"2026-02-02",75.157,0.504,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":1158,"volume":759,"transactions":9,"vwap":1330},"2026-01-30",74.46,74.653,-0.106,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":728,"volume":671,"transactions":9,"vwap":1335},"2026-01-29",74.099998,74.759,-0.245,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":835,"percent_change":1315,"volume":777,"transactions":9,"vwap":1340},"2026-01-28",75.050003,75.0039978,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":835,"percent_change":1315,"volume":676,"transactions":9,"vwap":1343},"2026-01-27",74.918,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":930,"transactions":9,"vwap":1348},"2026-01-26",74.83,74.9,74.832,0.479,0.64,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1157,"volume":676,"transactions":9,"vwap":1353},"2026-01-23",74.353,-0.072,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":608,"volume":923,"transactions":9,"vwap":1359},"2026-01-22",74.265,74.57,74.425,0.552,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-21",73.19,74,73.873,0.937,1.28,2400,{"date":1370,"open":1209,"high":1209,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-20",72.89,72.936,-1.696,-2.27,3300,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":489,"volume":815,"transactions":9,"vwap":1379},"2026-01-16",74.66,74.632,-0.237,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":676,"transactions":9,"vwap":1384},"2026-01-15",75.059998,74.869,0.161,0.22,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":387,"volume":784,"transactions":9,"vwap":1390},"2026-01-14",74.71,74.708,-0.332,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":746,"volume":1241,"transactions":9,"vwap":1396},"2026-01-13",75.089996,74.85,75.040001,-0.26,{"date":1399,"open":1339,"high":1400,"low":1339,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-12",75.36,75.3,0.002,0,1100,{"date":1406,"open":1407,"high":1408,"low":1394,"close":1409,"change":1410,"percent_change":1011,"volume":1183,"transactions":9,"vwap":1409},"2026-01-09",75.12,75.34,75.298,0.304,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":866,"volume":777,"transactions":9,"vwap":1415},"2026-01-08",74.78,75.029999,74.994,0.123,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":469,"volume":1424,"transactions":9,"vwap":1422},"2026-01-07",75.13,75.35,74.87,74.871,-0.158,3000,{"date":1426,"open":1427,"high":1414,"low":1427,"close":1428,"change":1429,"percent_change":124,"volume":791,"transactions":9,"vwap":1428},"2026-01-06",74.75,75.028999,0.298,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":20,"volume":791,"transactions":9,"vwap":1434},"2026-01-05",74.81,74.94,74.731,0.534,{"date":1437,"open":1438,"high":1290,"low":1439,"close":1440,"change":1441,"percent_change":922,"volume":1442,"transactions":9,"vwap":1440},"2026-01-02",74.65,74.050003,74.197,-0.277,5300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-31",74.79,74.84,74.474,-0.499,-0.67,1200,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":600,"volume":676,"transactions":9,"vwap":1454},"2025-12-30",75.019997,74.973,-0.049,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":728,"volume":705,"transactions":9,"vwap":1459},"2025-12-29",75.099998,75.022003,-0.249,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":693,"volume":705,"transactions":9,"vwap":1465},"2025-12-26",75.23,75.28,75.271,0.008,{"date":1468,"open":1469,"high":1464,"low":1469,"close":1470,"change":1471,"percent_change":1206,"volume":771,"transactions":9,"vwap":1470},"2025-12-24",75.010002,75.263,0.225,{"date":1473,"open":1474,"high":1396,"low":1474,"close":1475,"change":1476,"percent_change":124,"volume":815,"transactions":9,"vwap":1475},"2025-12-23",74.72,75.038002,0.299,{"date":1478,"open":1479,"high":1413,"low":1479,"close":1480,"change":1481,"percent_change":134,"volume":1482,"transactions":9,"vwap":1480},"2025-12-22",74.56,74.739,0.489,2900,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":844,"percent_change":1487,"volume":1183,"transactions":9,"vwap":1486},"2025-12-19",74.28,74.25,0.29,{"date":1489,"open":1490,"high":1329,"low":1491,"close":1492,"change":1493,"percent_change":369,"volume":1494,"transactions":9,"vwap":1492},"2025-12-18",74.3,74.029999,74.031998,0.442,5600,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":671,"transactions":9,"vwap":1497},"2025-12-17",73.59,-0.735,-0.99,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1450,"transactions":9,"vwap":1505},"2025-12-16",74.26,74.34,73.87,74.325,-0.121,-0.16,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-15",74.47,74.32,74.446,-0.069,-0.09,1900,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":353,"volume":1404,"transactions":9,"vwap":1519},"2025-12-12",75.14,74.515,-0.532,{"date":1522,"open":1474,"high":1523,"low":1474,"close":1523,"change":1524,"percent_change":578,"volume":759,"transactions":9,"vwap":1523},"2025-12-11",75.046997,0.157,{"date":1526,"open":1527,"high":1528,"low":1312,"close":1528,"change":1529,"percent_change":1530,"volume":1375,"transactions":9,"vwap":1528},"2025-12-10",74.43,74.89,0.47,0.63,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":194,"volume":676,"transactions":9,"vwap":1533},"2025-12-09",74.42,0.031,{"date":1536,"open":1537,"high":1358,"low":1538,"close":1538,"change":387,"percent_change":326,"volume":171,"transactions":9,"vwap":1538},"2025-12-08",74.556,74.389,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":973,"percent_change":776,"volume":676,"transactions":9,"vwap":1541},"2025-12-05",74.829,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":665,"transactions":9,"vwap":1545},"2025-12-04",74.7,74.499,0.018,0.02,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1206,"volume":676,"transactions":9,"vwap":1550},"2025-12-03",74.481,0.221,{"date":1553,"open":1502,"high":1502,"low":1502,"close":1502,"change":1554,"percent_change":144,"volume":676,"transactions":9,"vwap":1502},"2025-12-02",0.279,{"date":1556,"open":1491,"high":1491,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":671,"transactions":9,"vwap":1557},"2025-12-01",73.981,-0.335,-0.45,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1050,"percent_change":664,"volume":705,"transactions":9,"vwap":1563},"2025-11-28",74.07,74.316,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":49,"volume":1569,"transactions":9,"vwap":1567},"2025-11-26",73.98,73.926,0.357,1700,{"date":1571,"open":1264,"high":1572,"low":1264,"close":1572,"change":35,"percent_change":42,"volume":665,"transactions":9,"vwap":1572},"2025-11-25",73.569,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":114,"percent_change":1578,"volume":777,"transactions":9,"vwap":1577},"2025-11-24",72.75,72.91,72.839,1.58,{"date":1580,"open":1581,"high":1582,"low":1135,"close":1582,"change":1583,"percent_change":114,"volume":705,"transactions":9,"vwap":1582},"2025-11-21",71.37,71.709,0.803,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":791,"transactions":9,"vwap":1587},"2025-11-20",71.8,70.906,-0.857,-1.19,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1386,"volume":961,"transactions":9,"vwap":1594},"2025-11-19",72.35,71.62,71.763,0.154,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":740,"transactions":9,"vwap":1599},"2025-11-18",71.87,71.609,-0.504,-0.7,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":676,"transactions":9,"vwap":1604},"2025-11-17",72.113,-0.625,-0.86,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":600,"volume":1612,"transactions":9,"vwap":1610},"2025-11-14",72.78,72.738,-0.051,76600,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1106,"volume":676,"transactions":9,"vwap":1615},"2025-11-13",72.789,-1.252,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1150,"percent_change":409,"volume":676,"transactions":9,"vwap":1619},"2025-11-12",74.041,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":570,"volume":676,"transactions":9,"vwap":1622},"2025-11-11",74.066002,0.319,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":676,"transactions":9,"vwap":1626},"2025-11-10",73.747,1.076,1.48,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1632},"2025-11-07",72.3,72.671,72.07,0.068,0.09,4300,{"date":1638,"open":1237,"high":1639,"low":1237,"close":1639,"change":1640,"percent_change":1641,"volume":705,"transactions":9,"vwap":1639},"2025-11-06",72.603,-0.93,-1.26,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1011,"volume":791,"transactions":9,"vwap":1645},"2025-11-05",73.66,73.533,0.302,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1100,"transactions":9,"vwap":1652},"2025-11-04",73.34,73.37,73.2,73.231,-0.847,-1.14,{"date":1656,"open":1291,"high":1291,"low":1657,"close":1657,"change":1658,"percent_change":109,"volume":1659,"transactions":9,"vwap":1657},"2025-11-03",74.078003,-0.009,3500,{"date":1661,"open":1485,"high":1485,"low":1662,"close":1662,"change":1663,"percent_change":124,"volume":665,"transactions":9,"vwap":1662},"2025-10-31",74.086998,0.293,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":791,"transactions":9,"vwap":1667},"2025-10-30",74.22,73.794,-0.618,-0.83,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1559,"percent_change":1182,"volume":676,"transactions":9,"vwap":1672},"2025-10-29",74.412,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1206,"percent_change":124,"volume":676,"transactions":9,"vwap":1675},"2025-10-28",74.862,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":79,"volume":676,"transactions":9,"vwap":1678},"2025-10-27",74.562,0.988,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":705,"transactions":9,"vwap":1683},"2025-10-24",73.68,73.574,0.589,0.81,{"date":1687,"open":1688,"high":1154,"low":1688,"close":1689,"change":1126,"percent_change":1127,"volume":791,"transactions":9,"vwap":1689},"2025-10-23",72.7,72.985,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":461,"volume":676,"transactions":9,"vwap":1692},"2025-10-22",72.717,-0.421,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1054,"percent_change":1315,"volume":676,"transactions":9,"vwap":1696},"2025-10-21",73.138,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":676,"transactions":9,"vwap":1699},"2025-10-20",73.056999,0.879,1.22,{"date":1703,"open":1593,"high":1704,"low":1593,"close":1704,"change":1705,"percent_change":1706,"volume":784,"transactions":9,"vwap":1704},"2025-10-17",72.178,0.568,0.79,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":671,"transactions":9,"vwap":1709},"2025-10-16",71.61,-0.448,-0.62,{"date":1713,"open":1169,"high":1169,"low":1714,"close":1715,"change":806,"percent_change":578,"volume":1569,"transactions":9,"vwap":1715},"2025-10-15",71.57,72.057999,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-14",72.21,71.908,-0.196,-0.27,1600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":1728,"percent_change":79,"volume":171,"transactions":9,"vwap":1726},"2025-10-13",71.88,72.104,71.78,0.953,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1515,"transactions":9,"vwap":1732},"2025-10-10",73.29,71.151,-1.899,-2.6,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1186,"change":1739,"percent_change":1113,"volume":1740,"transactions":9,"vwap":1186},"2025-10-09",72.94,73.07,-0.209,3700,{"date":1742,"open":1195,"high":1743,"low":1195,"close":1744,"change":1745,"percent_change":640,"volume":1746,"transactions":9,"vwap":1744},"2025-10-08",73.27,73.259,0.309,89600,{"date":1748,"open":1230,"high":1230,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":671,"transactions":9,"vwap":1749},"2025-10-07",72.95,-0.301,-0.41,{"date":1753,"open":1186,"high":1754,"low":1186,"close":1754,"change":1755,"percent_change":1050,"volume":729,"transactions":9,"vwap":1754},"2025-10-06",73.251,0.281,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":805,"volume":676,"transactions":9,"vwap":1758},"2025-10-03",72.97,0.088,{"date":1761,"open":1235,"high":1235,"low":1762,"close":1763,"change":1764,"percent_change":409,"volume":791,"transactions":9,"vwap":1763},"2025-10-02",72.88,72.882,-0.021,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":144,"volume":676,"transactions":9,"vwap":1767},"2025-10-01",72.903,0.275,{"date":1770,"open":1592,"high":1771,"low":1592,"close":1771,"change":1772,"percent_change":1773,"volume":665,"transactions":9,"vwap":1771},"2025-09-30",72.628,0.202,0.28,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1386,"volume":1659,"transactions":9,"vwap":1778},"2025-09-29",72.43,72.42,72.426,0.162,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":676,"transactions":9,"vwap":1782},"2025-09-26",72.264,0.493,0.69,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":676,"transactions":9,"vwap":1787},"2025-09-25",71.771,-0.226,-0.31,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1507,"volume":676,"transactions":9,"vwap":1792},"2025-09-24",71.997,-0.113,{"date":1795,"open":1238,"high":1238,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1029,"transactions":9,"vwap":1797},"2025-09-23",72.040001,72.11,-0.471,-0.65,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-22",72.17,72.62,72.581,0.326,0.45,12300,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":676,"transactions":9,"vwap":1810},"2025-09-19",72.255,0.166,0.23,{"date":1814,"open":1815,"high":1816,"low":1796,"close":1817,"change":1818,"percent_change":225,"volume":1819,"transactions":9,"vwap":1817},"2025-09-18",72.18,72.41,72.088997,0.384,6100,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1404,"transactions":9,"vwap":1824},"2025-09-17",71.76,71.67,71.705,-0.037,-0.05,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":409,"percent_change":236,"volume":676,"transactions":9,"vwap":1829},"2025-09-16",71.742,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1806,"volume":1404,"transactions":9,"vwap":1833},"2025-09-15",71.82,71.772,0.324,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1514,"volume":665,"transactions":9,"vwap":1839},"2025-09-12",71.48,71.42,71.448,-0.067,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-09-11",70.97,71.515,0.766,1.08,51800,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1213,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-10",71.029999,70.6,70.749,-0.48,6600,{"date":1856,"open":1850,"high":1096,"low":1850,"close":1096,"change":1385,"percent_change":1812,"volume":1857,"transactions":9,"vwap":1096},"2025-09-09",7900,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1811,"percent_change":1812,"volume":676,"transactions":9,"vwap":1860},"2025-09-08",70.929,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1072,"volume":777,"transactions":9,"vwap":1865},"2025-09-05",70.69,70.77,70.763,-0.28,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":703,"percent_change":129,"volume":1241,"transactions":9,"vwap":1870},"2025-09-04",70.72,71.042999,70.7,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":704,"volume":912,"transactions":9,"vwap":1875},"2025-09-03",70.44,70.495,70.22,0.474,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1710,"percent_change":1883,"volume":1100,"transactions":9,"vwap":1881},"2025-09-02",69.91,70.021004,69.46,-0.64,{"date":1885,"open":1851,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1883,"volume":1494,"transactions":9,"vwap":1888},"2025-08-29",70.61,70.37,70.469,-0.451,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":171,"transactions":9,"vwap":1893},"2025-08-28",70.65,70.92,0.145,0.2,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":973,"volume":1740,"transactions":9,"vwap":1899},"2025-08-27",70.68,70.775,70.66,0.232,{"date":1903,"open":1904,"high":1905,"low":1057,"close":1905,"change":1906,"percent_change":194,"volume":1159,"transactions":9,"vwap":1905},"2025-08-26",70.42,70.543,0.027,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":728,"volume":1912,"transactions":9,"vwap":1910},"2025-08-25",70.75,70.516,-0.236,9700,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":676,"transactions":9,"vwap":1915},"2025-08-22",70.752,1.068,1.53,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":387,"volume":1100,"transactions":9,"vwap":1923},"2025-08-21",69.73,69.74,69.65,69.684,-0.309,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":311,"percent_change":1866,"volume":1368,"transactions":9,"vwap":1929},"2025-08-20",69.76,70.050003,69.993,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1721,"percent_change":203,"volume":1934,"transactions":9,"vwap":1933},"2025-08-19",70.4,70.193,85300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":923,"transactions":9,"vwap":1940},"2025-08-18",70.47,70.52,70.38,70.463,0.032,0.05,{"date":1944,"open":1869,"high":1869,"low":1945,"close":1945,"change":426,"percent_change":498,"volume":705,"transactions":9,"vwap":1945},"2025-08-15",70.431,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":-6,"volume":676,"transactions":9,"vwap":1948},"2025-08-14",70.511,-0.003,{"date":1951,"open":1090,"high":1952,"low":1090,"close":1952,"change":1953,"percent_change":1954,"volume":676,"transactions":9,"vwap":1952},"2025-08-13",70.514,0.403,0.57,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1961,"volume":1636,"transactions":9,"vwap":1958},"2025-08-12",70.089996,70.111,70.07,0.652,0.94,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":454,"volume":771,"transactions":9,"vwap":1965},"2025-08-11",69.59,69.459,-0.295,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1023,"volume":705,"transactions":9,"vwap":1970},"2025-08-08",69.44,69.754,0.683,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":426,"percent_change":1977,"volume":930,"transactions":9,"vwap":1976},"2025-08-07",69.080002,68.86,69.070999,-0.12,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1706,"volume":1450,"transactions":9,"vwap":1982},"2025-08-06",69.18,69.089996,69.151,0.542,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1789,"volume":791,"transactions":9,"vwap":1988},"2025-08-05",68.7,68.79,68.609,-0.216,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":676,"transactions":9,"vwap":1992},"2025-08-04",68.825,0.965,1.42,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1106,"volume":676,"transactions":9,"vwap":1997},"2025-08-01",67.86,-1.164,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":1113,"volume":1404,"transactions":9,"vwap":2002},"2025-07-31",69.751,69.024002,-0.203,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":1789,"volume":676,"transactions":9,"vwap":2007},"2025-07-30",69.55,69.227,-0.217,{"date":2010,"open":1922,"high":1922,"low":2011,"close":2011,"change":1331,"percent_change":2012,"volume":665,"transactions":9,"vwap":2011},"2025-07-29",69.444,-0.15,{"date":2014,"open":2006,"high":2006,"low":2006,"close":2006,"change":1764,"percent_change":409,"volume":676,"transactions":9,"vwap":2006},"2025-07-28",{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":648,"volume":676,"transactions":9,"vwap":2017},"2025-07-25",69.571,0.177,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":1906,"percent_change":194,"volume":961,"transactions":9,"vwap":2023},"2025-07-24",69.477,69.49,69.394,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":1784,"volume":1174,"transactions":9,"vwap":2028},"2025-07-23",69.029999,69.38,69.367,0.475,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1429,"percent_change":570,"volume":676,"transactions":9,"vwap":2032},"2025-07-22",68.892,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":960,"volume":791,"transactions":9,"vwap":2037},"2025-07-21",68.58,68.89,68.594,0.128,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":194,"volume":705,"transactions":9,"vwap":2042},"2025-07-18",68.68,68.466,0.028,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":49,"volume":676,"transactions":9,"vwap":2047},"2025-07-17",68.4,68.438,0.336,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":1773,"volume":671,"transactions":9,"vwap":2052},"2025-07-16",67.89,68.102,0.191,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":203,"volume":676,"transactions":9,"vwap":2056},"2025-07-15",67.911,-0.261,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":835,"percent_change":2061,"volume":671,"transactions":9,"vwap":2060},"2025-07-14",68.172,0.13,{"date":2063,"open":2064,"high":1075,"low":2065,"close":2065,"change":1113,"percent_change":454,"volume":784,"transactions":9,"vwap":2065},"2025-07-11",68.2,68.085999,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":845,"volume":671,"transactions":9,"vwap":2069},"2025-07-10",68.48,68.376,0.182,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1529,"volume":665,"transactions":9,"vwap":2075},"2025-07-09",68.27,67.99,68.194,0.322,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":1514,"volume":791,"transactions":9,"vwap":2080},"2025-07-08",67.91,67.872,-0.061,{"date":2083,"open":2051,"high":2084,"low":2051,"close":2084,"change":2085,"percent_change":2086,"volume":1450,"transactions":9,"vwap":2084},"2025-07-07",67.933,-0.605,-0.88,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":129,"volume":676,"transactions":9,"vwap":2089},"2025-07-03",68.538,0.528,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":119,"percent_change":1127,"volume":1191,"transactions":9,"vwap":2094},"2025-07-02",67.83,68.010002,67.76,{"date":2097,"open":2098,"high":1997,"low":2095,"close":2095,"change":805,"percent_change":2099,"volume":1450,"transactions":9,"vwap":2095},"2025-07-01",67.85,0.18,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":973,"percent_change":49,"volume":1100,"transactions":9,"vwap":2105},"2025-06-30",67.38,67.68,67.35,67.64,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":938,"volume":720,"transactions":9,"vwap":2111},"2025-06-27",67.29,67.37,67.16,67.31,0.535,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":1784,"volume":729,"transactions":9,"vwap":2117},"2025-06-26",66.6,66.79,66.775,0.457,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":257,"volume":1200,"transactions":9,"vwap":2123},"2025-06-25",66.58,66.26,66.318,-0.144,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":1019,"volume":676,"transactions":9,"vwap":2127},"2025-06-24",66.462,0.735,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":129,"volume":2134,"transactions":9,"vwap":2132},"2025-06-23",65.53,65.727,0.509,2000,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":461,"volume":1404,"transactions":9,"vwap":2138},"2025-06-20",65.3,65.218,-0.383,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":2012,"volume":676,"transactions":9,"vwap":2142},"2025-06-18",65.601,-0.096,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":1403,"transactions":9,"vwap":2146},"2025-06-17",65.697,-0.557,-0.84,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1132,"volume":791,"transactions":9,"vwap":2154},"2025-06-16",66.36,66.45,66.25,66.254,0.686,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":676,"transactions":9,"vwap":2158},"2025-06-13",65.568,-0.887,-1.33,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":1811,"percent_change":119,"volume":676,"transactions":9,"vwap":2164},"2025-06-12",66.3,66.455,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":489,"percent_change":1853,"volume":705,"transactions":9,"vwap":2168},"2025-06-11",66.51,66.289,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":822,"volume":665,"transactions":9,"vwap":2172},"2025-06-10",66.44,66.609,0.429,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":2099,"volume":705,"transactions":9,"vwap":2178},"2025-06-09",66.15,66.29,66.18,0.117,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":917,"volume":676,"transactions":9,"vwap":2182},"2025-06-06",66.063004,0.792,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":302,"volume":961,"transactions":9,"vwap":2188},"2025-06-05",65.88,65.9,65.271,-0.365,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":1949,"percent_change":-6,"volume":676,"transactions":9,"vwap":2192},"2025-06-04",65.636,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":704,"volume":939,"transactions":9,"vwap":2197},"2025-06-03",65.28,65.75,65.639,0.443,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-06-02",64.93,65.196,0.047,0.07,8300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1826,"volume":2213,"transactions":9,"vwap":2211},"2025-05-30",64.95,65.15,64.53,65.149,-0.034,5900,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":124,"volume":671,"transactions":9,"vwap":2216},"2025-05-29",65.183,0.259,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":461,"volume":676,"transactions":9,"vwap":2220},"2025-05-28",64.924,-0.376,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2137,"change":2226,"percent_change":2227,"volume":791,"transactions":9,"vwap":2137},"2025-05-27",64.79,65.32,1.253,1.96,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":676,"transactions":9,"vwap":2230},"2025-05-23",64.046997,-0.525,-0.81,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":518,"volume":1482,"transactions":9,"vwap":2237},"2025-05-22",64.66,64.88,64.572,-0.015,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":1569,"transactions":9,"vwap":2242},"2025-05-21",65.49,64.587,-0.916,-1.4,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1866,"volume":2251,"transactions":9,"vwap":2249},"2025-05-20",65.55,65.38,65.503,-0.183,4000,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":1547,"volume":676,"transactions":9,"vwap":2254},"2025-05-19",65.686,0.013,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":129,"volume":2261,"transactions":9,"vwap":2259},"2025-05-16",65.6,65.673,0.507,10100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":1806,"volume":777,"transactions":9,"vwap":2265},"2025-05-15",64.85,65.166,64.76,0.294,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2038,"percent_change":1895,"volume":1368,"transactions":9,"vwap":2271},"2025-05-14",64.84,64.872,64.71,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2198,"percent_change":1784,"volume":676,"transactions":9,"vwap":2275},"2025-05-13",64.744,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":676,"transactions":9,"vwap":2278},"2025-05-12",64.301,1.961,3.15,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":676,"transactions":9,"vwap":2283},"2025-05-09",62.34,-0.082,-0.13,{"date":2287,"open":2288,"high":2288,"low":2288,"close":2288,"change":2289,"percent_change":20,"volume":676,"transactions":9,"vwap":2288},"2025-05-08",62.422,0.446,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2293,"percent_change":149,"volume":1403,"transactions":9,"vwap":2292},"2025-05-07",61.976,0.214,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":1092,"percent_change":277,"volume":676,"transactions":9,"vwap":2296},"2025-05-06",61.762,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2300,"change":2301,"percent_change":336,"volume":1722,"transactions":9,"vwap":2300},"2025-05-05",62.5,62.151,-0.321,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":286,"volume":1404,"transactions":9,"vwap":2306},"2025-05-02",62.37,62.596,62.472,0.742,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":156,"volume":665,"transactions":9,"vwap":2312},"2025-05-01",61.91,62.064999,61.73,0.451,{"date":2315,"open":2316,"high":2316,"low":2316,"close":2316,"change":2317,"percent_change":1206,"volume":676,"transactions":9,"vwap":2316},"2025-04-30",61.279,0.183,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":435,"volume":2261,"transactions":9,"vwap":2322},"2025-04-29",61.165,61.26,61.096001,0.337,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":1759,"percent_change":806,"volume":676,"transactions":9,"vwap":2326},"2025-04-28",60.759,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":1818,"percent_change":1350,"volume":676,"transactions":9,"vwap":2329},"2025-04-25",60.671,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":2335,"percent_change":2336,"volume":939,"transactions":9,"vwap":2333},"2025-04-24",59.84,60.287,59.73,0.954,1.61,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2335,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-04-23",59.47,59.57,59.27,59.333,1.63,8700,{"date":177,"open":2346,"high":2346,"low":173,"close":2347,"change":2348,"percent_change":1866,"volume":729,"transactions":9,"vwap":2347},58.54,58.379,-0.161]