[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QDF":3,"homepage-market-summary":30,"stock-historical-QDF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QDF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Northern Trust Quality Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5147,1.387336,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},91.59,91.68,91.9401,91.55,91.3677,0.2223,0.24,20611.327538,93.89,76.95,27710.141617888446,86.4,3469,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":23,"price":107,"is_up":11},"Financials","XLF",54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},64.68,29727,10850445.54609,39.24,"2025-04-24",[183,186,195,206,215,225,234,244,253,264,274,285,294,305,315,326,336,347,356,367,377,386,396,405,413,423,433,444,453,464,474,483,493,503,514,523,530,539,546,556,564,572,581,589,597,607,617,625,633,643,653,662,671,681,689,697,706,716,723,731,740,749,755,760,768,774,780,786,794,800,807,815,821,828,836,844,849,857,862,866,873,880,888,895,902,910,918,924,932,939,947,954,959,966,971,978,985,994,1001,1008,1015,1022,1031,1039,1045,1048,1055,1062,1071,1078,1085,1093,1100,1107,1113,1118,1125,1132,1139,1145,1153,1162,1167,1173,1180,1187,1195,1202,1208,1214,1220,1229,1233,1240,1249,1258,1262,1269,1275,1281,1288,1296,1302,1307,1314,1319,1325,1332,1339,1347,1354,1362,1368,1373,1379,1386,1393,1397,1404,1412,1417,1424,1429,1437,1445,1451,1457,1463,1469,1476,1484,1488,1492,1496,1501,1507,1511,1517,1523,1531,1539,1542,1547,1551,1555,1559,1563,1567,1573,1577,1583,1589,1595,1599,1603,1608,1611,1617,1622,1627,1631,1637,1642,1646,1652,1655,1659,1662,1666,1671,1677,1681,1688,1692,1695,1699,1705,1712,1721,1729,1733,1740,1744,1750,1757,1762,1769,1774,1778,1783,1788,1792,1798,1803,1808,1811,1815,1818,1823,1828,1835,1841,1844,1851,1860,1864,1871,1878,1884,1888,1890,1894,1898,1903,1906,1910,1914,1918,1922,1929,1934,1939,1942,1946,1949,1953,1957,1960,1965,1972,1974,1980,1985,1991,1996,2003,2009,2015,2022,2027,2029,2034,2041,2047,2053,2059,2063,2068,2073,2079,2087,2092,2097,2103,2109,2115,2120,2127,2132,2137,2143,2149,2155,2162,2167,2172,2178,2183,2188,2193,2197,2204,2210,2217,2222,2227,2234,2237,2243,2248,2254,2259,2264,2271,2279,2285,2293,2299,2305,2309,2318,2323,2329,2333,2336,2339,2345,2350,2356,2360,2367,2373,2378,2385,2392,2399,2407,2413,2416,2420,2425,2431,2437,2445,2452,2458,2465,2471,2478,2485,2491,2498,2504,2512,2518],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},156,91.6893,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",90.9,91.585,0.3477,0.38,18754.31247,195,91.3972,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",91.11,91.18,90.81,91.02,0.37,0.41,34109.154939,241,90.9765,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":202,"percent_change":59,"volume":212,"transactions":213,"vwap":214},"2026-10-01",90.49,90.744,89.9124,90.65,17725.726533,248,90.4596,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",90.76,91.0532,90.24,-0.25,-0.28,43472.3594,206,90.7698,{"date":226,"open":227,"high":227,"low":228,"close":208,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",90.77,90.27,-0.1797,-0.2,17299.720452,177,90.4663,{"date":235,"open":217,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",91.12,90.54,90.6697,-0.56,-0.61,65950.942932,170,90.61,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",90.5259,91.2297,0.7954,0.88,16033.292502,193,90.9818,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",90.34,90.63,90.05,90.4343,-0.0713,-0.08,31337.285352,213,90.4009,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",91.37,90.48,90.5056,-0.9044,-0.99,45137.6599,357,90.7466,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",91.49,91.5,91.28,91.41,-0.1308,-0.14,19011.51669,181,91.4206,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":103,"vwap":293},"2026-09-21",90.82,91.67,91.5408,0.9808,1.08,17665.5459,91.2986,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",90.38,90.62,90.31,90.56,-0.42,-0.46,18486.768748,191,90.4721,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",91.16,90.71,90.98,0.7733,0.86,37053.793557,238,90.9397,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",90.79,91.0246,89.99,90.2067,-0.3412,-0.38,35250.693133,233,90.7374,{"date":327,"open":328,"high":299,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",90.4712,90.345,90.5479,-0.3721,-0.41,19610.06071,137,90.4614,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",91.03,91.19,90.72,90.92,-0.5794,-0.63,18805.757602,207,90.9319,{"date":348,"open":288,"high":18,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",91.47,91.4994,0.7694,0.85,20627.530703,212,91.5691,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",90.686443,90.8244,90.5399,90.73,-0.319,-0.35,20167.315393,210,90.7317,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",91.69,90.97,91.049,-0.801,-0.87,21333.703863,229,91.1816,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":66,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",92.48,91.84,91.85,-0.78,13543.972457,184,92.0431,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":111,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",92.75,92.87,92.5137,92.57,-0.18,20076.71163,198,92.6787,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":352,"volume":402,"transactions":403,"vwap":404},"2026-09-03",92.04,92.835,92.74,0.78,32420.496236,276,92.6235,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":401,"volume":411,"transactions":262,"vwap":412},"2026-09-02",91.26,92.085,91.96,0.71,19503.163258,91.8822,{"date":414,"open":197,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",91.635,91.07,91.25,-0.39,-0.43,23198.7763,227,91.4009,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":303,"vwap":432},"2026-08-31",91.61,91.7,91.44,91.64,-0.599,-0.65,19808.216232,91.5459,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",92.81,92.95,92.1975,92.239,-0.511,-0.55,17225.263026,200,92.3879,{"date":445,"open":446,"high":447,"low":448,"close":388,"change":23,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",92.35,92.89,92.34,0.26,27005.3808,244,92.6879,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",92.49,92.61,92.235,92.51,0.0724,0.08,28321.9287,237,92.44,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",92.43,92.4376,92.13,0.2153,0.23,30924.24369,169,92.2877,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",92.08,92.38,92.2223,-0.04,23997.94116,196,92.2305,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":59,"volume":490,"transactions":491,"vwap":492},"2026-08-21",92.2186,92.436,92.1866,92.2623,0.4123,21252.375568,122,92.3218,{"date":494,"open":495,"high":496,"low":497,"close":381,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",92.11,92.54,91.82,-0.73,-0.79,27683.324689,172,92.185,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",92.97,93.1,92.56,92.58,-0.11,-0.12,30460.364571,145,92.7777,{"date":515,"open":456,"high":516,"low":508,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",92.84,92.69,-0.145,-0.16,22486.479626,258,92.7593,{"date":524,"open":506,"high":525,"low":435,"close":399,"change":526,"percent_change":300,"volume":527,"transactions":528,"vwap":529},"2026-08-17",93.16,-0.395,17949.405963,180,93.0264,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":221,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",93.46,93.07,93.23,-0.3,17209.064675,151,93.2268,{"date":540,"open":532,"high":541,"low":525,"close":542,"change":191,"percent_change":202,"volume":543,"transactions":544,"vwap":545},"2026-08-13",93.65,93.51,18346.92642,230,93.3884,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":506},"2026-08-12",93.18,93.19,92.99,93.13,0.39,0.42,43642.215388,441,{"date":557,"open":436,"high":558,"low":559,"close":400,"change":560,"percent_change":281,"volume":561,"transactions":562,"vwap":563},"2026-08-11",93.025,92.64,-0.13,30882.3442,152,92.8392,{"date":565,"open":566,"high":566,"low":567,"close":389,"change":568,"percent_change":419,"volume":569,"transactions":570,"vwap":571},"2026-08-10",93.12,92.78,-0.3983,13829.406753,224,92.859,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":52,"volume":579,"transactions":242,"vwap":580},"2026-08-07",93.14,93.3013,92.995,93.2683,0.4583,25042.0572,93.1167,{"date":582,"open":525,"high":583,"low":584,"close":435,"change":585,"percent_change":419,"volume":586,"transactions":587,"vwap":588},"2026-08-06",93.36,92.76,-0.4,11246.074145,194,92.9693,{"date":590,"open":25,"high":25,"low":591,"close":592,"change":593,"percent_change":509,"volume":594,"transactions":595,"vwap":596},"2026-08-05",93.15,93.21,-0.1,52676.108179,173,93.3437,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",92.1,93.42,93.31,1.7747,1.94,37934.591987,240,93.1356,{"date":608,"open":338,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",91.639,90.99,91.5353,0.8453,0.93,23945.033764,188,91.3333,{"date":618,"open":317,"high":610,"low":619,"close":620,"change":281,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",89.84,90.69,-0.15,22091.021235,217,90.4277,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":401,"volume":631,"transactions":242,"vwap":632},"2026-07-30",91.04,90.53,90.83,0.7,17789.119378,90.6866,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",91.08,91.5801,90.13,-1.22,-1.34,18419.168821,174,90.8958,{"date":644,"open":645,"high":20,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",90.93,90.875,91.35,0.5988,0.66,30661.438,295,91.4197,{"date":654,"open":655,"high":339,"low":656,"close":657,"change":658,"percent_change":553,"volume":659,"transactions":660,"vwap":661},"2026-07-27",91,90.42,90.7512,0.3779,10669.616916,256,90.6893,{"date":663,"open":664,"high":188,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",89.94,90.3733,0.581,0.65,23351.6738,223,90.4679,{"date":672,"open":673,"high":257,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",89.78,89.525,89.7923,-0.9067,-1,15608.222,203,89.7393,{"date":682,"open":683,"high":341,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":242,"vwap":688},"2026-07-22",90.52,90.699,0.065,0.07,14789.467253,90.7336,{"date":690,"open":297,"high":691,"low":692,"close":691,"change":693,"percent_change":649,"volume":694,"transactions":695,"vwap":696},"2026-07-21",90.634,90.35,0.594,7925.406045,166,90.5132,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",90.9202,90.04,-0.4891,-0.54,25994.516659,239,90.3234,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",90.1,90.8,90.5291,-0.4109,-0.45,15726.461548,225,90.4844,{"date":717,"open":416,"high":197,"low":620,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":213,"vwap":722},"2026-07-16",90.94,0.1609,0.18,30489.58193,90.8255,{"date":724,"open":620,"high":725,"low":726,"close":727,"change":728,"percent_change":410,"volume":729,"transactions":695,"vwap":730},"2026-07-15",90.8099,90.25,90.7791,0.6391,21545.378362,90.5716,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":470,"percent_change":449,"volume":737,"transactions":738,"vwap":739},"2026-07-14",90.17,90.3371,90.09,90.14,23075.348609,186,90.1976,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":498,"percent_change":746,"volume":747,"transactions":679,"vwap":748},"2026-07-13",90.43,90.51,89.905,89.91,-0.81,54452.7906,90.0538,{"date":750,"open":751,"high":361,"low":751,"close":752,"change":126,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-10",90.19,90.64,0.52,19300,{"date":756,"open":757,"high":296,"low":757,"close":733,"change":758,"percent_change":311,"volume":759,"transactions":9,"vwap":733},"2026-07-09",90,0.77,17600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":585,"volume":767,"transactions":9,"vwap":765},"2026-07-08",89.25,89.46,88.81,89.4,-0.36,20000,{"date":769,"open":757,"high":770,"low":771,"close":772,"change":766,"percent_change":585,"volume":773,"transactions":9,"vwap":772},"2026-07-07",90.11,89.56,89.76,37900,{"date":775,"open":776,"high":219,"low":777,"close":776,"change":778,"percent_change":649,"volume":779,"transactions":9,"vwap":776},"2026-07-06",90.12,90.019997,0.59,49200,{"date":781,"open":772,"high":673,"low":782,"close":783,"change":784,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-02",88.96,89.53,0.03,23000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":300,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-01",89.66,89.93,89.49,89.5,-0.47,19500,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":136,"percent_change":96,"volume":799,"transactions":9,"vwap":798},"2026-06-30",89.74,90.080002,89.92,22100,{"date":801,"open":802,"high":790,"low":803,"close":763,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":763},"2026-06-29",88.46,88.42,1.38,1.57,37600,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",88,88.54,88.080002,-0.24,-0.27,10600,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":686,"percent_change":460,"volume":820,"transactions":9,"vwap":819},"2026-06-25",89.059998,88.16,88.32,25500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":784,"percent_change":784,"volume":827,"transactions":9,"vwap":826},"2026-06-24",88.26,88.91,88.019997,88.25,23500,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",88.059998,88.65,88.22,-1.05,-1.18,30700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":260,"volume":843,"transactions":9,"vwap":841},"2026-06-22",89.51,89.72,89.11,89.27,-0.07,37400,{"date":845,"open":783,"high":673,"low":846,"close":847,"change":202,"percent_change":136,"volume":848,"transactions":9,"vwap":847},"2026-06-18",89.3,89.34,15400,{"date":850,"open":757,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",90.36,88.73,88.93,-0.86,-0.96,21000,{"date":858,"open":859,"high":296,"low":860,"close":860,"change":281,"percent_change":519,"volume":861,"transactions":9,"vwap":860},"2026-06-16",90.33,89.79,23400,{"date":863,"open":319,"high":859,"low":789,"close":789,"change":613,"percent_change":864,"volume":865,"transactions":9,"vwap":789},"2026-06-15",1.04,28500,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":88,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",88.35,89.14,89,0.84,10000,{"date":874,"open":875,"high":802,"low":876,"close":823,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":823},"2026-06-11",86.97,86.89,1.76,2.03,29300,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",87.24,87.93,86.5,-1.32,-1.5,16200,{"date":889,"open":890,"high":831,"low":891,"close":892,"change":893,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-09",88.11,86.34,87.82,-0.03,30200,{"date":896,"open":890,"high":897,"low":898,"close":899,"change":460,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-08",88.56,87.84,87.85,0.09,12700,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",88.78,87.68,87.77,-1.81,-2.02,15000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":552,"volume":917,"transactions":9,"vwap":915},"2026-06-04",89.019997,89.62,88.88,89.58,0.35,18000,{"date":919,"open":790,"high":920,"low":921,"close":921,"change":922,"percent_change":239,"volume":923,"transactions":9,"vwap":921},"2026-06-03",89.65,89.23,-0.5,14500,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",89.36,89.81,89.73,0.61,0.68,31400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":893,"percent_change":893,"volume":938,"transactions":9,"vwap":937},"2026-06-01",88.86,89.32,88.66,89.12,22500,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",89.17,89.47,89.15,0.11,0.12,59500,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":23,"volume":953,"transactions":9,"vwap":951},"2026-05-28",88.63,89.2,89.040001,0.21,12900,{"date":955,"open":941,"high":941,"low":956,"close":956,"change":221,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-27",88.83,-0.31,16300,{"date":960,"open":950,"high":961,"low":962,"close":840,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":840},"2026-05-26",89.35,88.95,0.32,0.36,15800,{"date":967,"open":968,"high":912,"low":969,"close":970,"change":753,"percent_change":778,"volume":861,"transactions":9,"vwap":970},"2026-05-22",88.82,88.75,88.79,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":191,"volume":977,"transactions":9,"vwap":975},"2026-05-21",87.55,88.41,88.27,0.33,18900,{"date":979,"open":980,"high":811,"low":981,"close":982,"change":983,"percent_change":613,"volume":984,"transactions":9,"vwap":982},"2026-05-20",87.28,87.18,87.94,0.81,14800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",87.15,87.51,87.040001,87.13,-0.59,-0.67,85400,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":82,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",87.43,87.72,87.23,0.16,21600,{"date":1002,"open":1003,"high":982,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-15",87.45,87.58,-0.74,-0.84,14700,{"date":1009,"open":1010,"high":1011,"low":1010,"close":819,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":819},"2026-05-14",87.67,88.49,1.12,1.28,34400,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":89,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",86.65,87.26,87.2,0.25,26000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",86.55,87.019997,86.43,86.98,-0.05,-0.06,17900,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",86.79,87.34,87.029999,0.13,0.15,95400,{"date":1040,"open":1033,"high":1041,"low":1033,"close":1042,"change":45,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-08",87.089996,86.9,0.56,20400,{"date":1046,"open":1034,"high":1034,"low":1047,"close":1047,"change":854,"percent_change":270,"volume":887,"transactions":9,"vwap":1047},"2026-05-07",86.42,{"date":1049,"open":1050,"high":1051,"low":1050,"close":980,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":980},"2026-05-06",86.6,87.36,1.14,1.32,9500,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":871,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-05",85.63,86.3,86.14,0.98,27400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-04",85.53,85.79,85.050003,85.3,-0.6,-0.7,19000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-01",86.099998,86.31,85.9,0,12400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1075,"change":864,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1075},"2026-04-30",85.14,86.019997,85.11,1.23,35000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":887,"transactions":9,"vwap":1090},"2026-04-29",84.7,84.91,84.5,84.86,-0.22,-0.26,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":220,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",85.029999,85.080002,84.84,-0.21,31000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1106,"volume":856,"transactions":9,"vwap":1105},"2026-04-27",85.15,85.33,85.089996,85.29,-0.01,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1067,"change":1112,"percent_change":753,"volume":1044,"transactions":9,"vwap":1067},"2026-04-24",85.07,85.38,84.94,0.44,{"date":1114,"open":1066,"high":1115,"low":1116,"close":1090,"change":1098,"percent_change":220,"volume":1117,"transactions":9,"vwap":1090},"2026-04-23",85.28,84.61,16400,{"date":1119,"open":1120,"high":1109,"low":1121,"close":1109,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1109},"2026-04-22",84.98,84.78,0.64,0.76,14900,{"date":1126,"open":1080,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":746,"volume":1131,"transactions":9,"vwap":1129},"2026-04-21",85.23,84.41,84.43,-0.69,18300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":686,"volume":1138,"transactions":9,"vwap":1135},"2026-04-20",85.059998,85.12,84.89,0.06,26100,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1134,"change":1143,"percent_change":1144,"volume":785,"transactions":9,"vwap":1134},"2026-04-17",84.18,85.25,1.37,1.64,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":509,"volume":1152,"transactions":9,"vwap":1150},"2026-04-16",83.84,83.87,83.55,83.69,-0.09,22700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-15",83.36,83.79,83.15,83.78,0.5,0.6,18800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1122,"percent_change":758,"volume":958,"transactions":9,"vwap":1165},"2026-04-14",82.81,83.28,82.8,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":871,"percent_change":1172,"volume":820,"transactions":9,"vwap":1170},"2026-04-13",81.56,82.64,81.55,1.03,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":812,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-10",82.2,81.72,81.8,-0.29,33800,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":916,"volume":1186,"transactions":9,"vwap":1184},"2026-04-09",81.46,82.16,82.040001,0.29,23700,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",81.83,81.45,81.75,1.96,2.46,31600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":842,"percent_change":1151,"volume":1201,"transactions":9,"vwap":1200},"2026-04-07",79.49,79.82,79.040001,79.79,34500,{"date":1203,"open":1197,"high":1204,"low":1205,"close":1206,"change":964,"percent_change":59,"volume":1207,"transactions":9,"vwap":1206},"2026-04-06",79.87,79.36,79.86,36600,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-02",78.5,79.5,0.01,60300,{"date":1215,"open":1205,"high":1216,"low":1217,"close":1197,"change":1218,"percent_change":96,"volume":1219,"transactions":9,"vwap":1197},"2026-04-01",79.71,79.29,0.4,24700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-31",78.11,79.18,77.98,79.089996,1.88,2.43,55900,{"date":1230,"open":1224,"high":1224,"low":26,"close":1231,"change":1098,"percent_change":813,"volume":1232,"transactions":9,"vwap":1231},"2026-03-30",77.21,34600,{"date":1234,"open":1222,"high":1235,"low":1236,"close":1237,"change":638,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-27",78.32,77.3,77.42,-1.55,22800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-26",79.22,79.62,78.58,78.64,-1.01,-1.27,44000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-25",79.88,79.89,79.51,79.65,0.43,0.54,12800,{"date":1259,"open":1260,"high":1254,"low":1260,"close":1242,"change":479,"percent_change":1028,"volume":1261,"transactions":9,"vwap":1242},"2026-03-24",78.8,19900,{"date":1263,"open":1253,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1084,"transactions":9,"vwap":1266},"2026-03-23",80.040001,79.25,79.26,0.92,1.17,{"date":1270,"open":1266,"high":1266,"low":1271,"close":1272,"change":1247,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-20",78.12,78.34,-1.6,13600,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":479,"percent_change":1028,"volume":1280,"transactions":9,"vwap":1279},"2026-03-19",79.099998,79.78,79.61,45400,{"date":1282,"open":1283,"high":1284,"low":1254,"close":1254,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1254},"2026-03-18",80.42,80.54,-1.1,-1.36,54600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":916,"volume":1295,"transactions":9,"vwap":1293},"2026-03-17",80.91,81.099998,80.73,80.75,0.28,20500,{"date":1297,"open":1283,"high":1298,"low":1299,"close":1300,"change":758,"percent_change":1301,"volume":1186,"transactions":9,"vwap":1300},"2026-03-16",80.72,80.3,80.47,0.97,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":712,"percent_change":239,"volume":1044,"transactions":9,"vwap":1306},"2026-03-13",80.67,79.63,79.7,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1273,"volume":1313,"transactions":9,"vwap":1311},"2026-03-12",80.8,80.13,80.15,-1.3,23100,{"date":1315,"open":1176,"high":1316,"low":1317,"close":1190,"change":812,"percent_change":1178,"volume":1318,"transactions":9,"vwap":1190},"2026-03-11",81.79,81.19,22300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1178,"percent_change":363,"volume":1324,"transactions":9,"vwap":1323},"2026-03-10",81.82,82.46,81.69,17800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1159,"percent_change":929,"volume":1331,"transactions":9,"vwap":1330},"2026-03-09",80.71,82.17,80.26,81.98,61200,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":834,"volume":1338,"transactions":9,"vwap":1336},"2026-03-06",81.080002,81.73,81.48,-0.97,64000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1130,"volume":1346,"transactions":9,"vwap":1344},"2026-03-05",82.68,83,81.88,82.45,-0.57,52400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1112,"percent_change":102,"volume":1353,"transactions":9,"vwap":1352},"2026-03-04",82.62,83.17,82.5,83.019997,51800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":833,"volume":1361,"transactions":9,"vwap":1359},"2026-03-03",82.22,82.89,81.5,82.58,-0.88,22200,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1037,"percent_change":720,"volume":1367,"transactions":9,"vwap":1366},"2026-03-02",82.53,83.73,83.46,86400,{"date":1369,"open":1370,"high":1155,"low":1371,"close":1372,"change":73,"percent_change":240,"volume":1099,"transactions":9,"vwap":1372},"2026-02-27",83.040001,82.95,83.31,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1091,"percent_change":1092,"volume":1378,"transactions":9,"vwap":1377},"2026-02-26",84.099998,83.25,83.82,43000,{"date":1380,"open":1365,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":930,"volume":1385,"transactions":9,"vwap":1383},"2026-02-25",84.07,83.59,84.040001,0.57,13300,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":649,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-24",82.82,83.51,83.47,0.8,25100,{"date":1394,"open":1365,"high":1365,"low":1359,"close":1164,"change":1395,"percent_change":855,"volume":1396,"transactions":9,"vwap":1164},"2026-02-23",-0.8,20700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":930,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-20",83.33,83.61,83.029999,0.82,24500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":221,"volume":1411,"transactions":9,"vwap":1409},"2026-02-19",82.91,83.059998,82.63,82.93,-0.23,33400,{"date":1413,"open":1409,"high":1414,"low":1415,"close":1416,"change":191,"percent_change":136,"volume":977,"transactions":9,"vwap":1416},"2026-02-18",83.44,82.86,83.16,{"date":1418,"open":1419,"high":1420,"low":1330,"close":1421,"change":1422,"percent_change":964,"volume":1423,"transactions":9,"vwap":1421},"2026-02-17",82.38,82.97,82.78,0.3,31100,{"date":1425,"open":1426,"high":1406,"low":1426,"close":1427,"change":1037,"percent_change":720,"volume":1428,"transactions":9,"vwap":1427},"2026-02-13",81.93,82.48,15300,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-12",83.92,82.32,82.33,-1.53,-1.82,24000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":999,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-11",84.22,84.28,83.65,83.86,0.19,25400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":479,"percent_change":1028,"volume":1450,"transactions":9,"vwap":1449},"2026-02-10",83.95,84.059998,83.7,26200,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":999,"percent_change":1443,"volume":1456,"transactions":9,"vwap":1455},"2026-02-09",83.4,83.91,83.74,14100,{"date":1458,"open":1459,"high":1455,"low":1459,"close":1460,"change":603,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-06",82.51,83.58,2.38,23200,{"date":1464,"open":1316,"high":1465,"low":1466,"close":1467,"change":240,"percent_change":1005,"volume":1468,"transactions":9,"vwap":1467},"2026-02-05",82.029999,81.43,81.64,53300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1037,"percent_change":720,"volume":1475,"transactions":9,"vwap":1474},"2026-02-04",82.21,82.49,81.7,82.25,48700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":677,"volume":1483,"transactions":9,"vwap":1481},"2026-02-03",82.77,82.88,81.61,82.099998,-0.83,21700,{"date":1485,"open":1486,"high":1420,"low":1486,"close":1409,"change":929,"percent_change":88,"volume":1487,"transactions":9,"vwap":1409},"2026-02-02",82.089996,16500,{"date":1489,"open":1356,"high":1490,"low":1177,"close":1432,"change":560,"percent_change":519,"volume":1491,"transactions":9,"vwap":1432},"2026-01-30",82.39,15900,{"date":1493,"open":1349,"high":1349,"low":1494,"close":1344,"change":1076,"percent_change":1076,"volume":1495,"transactions":9,"vwap":1344},"2026-01-29",81.58,19400,{"date":1497,"open":1479,"high":1479,"low":1498,"close":1344,"change":1499,"percent_change":418,"volume":1500,"transactions":9,"vwap":1344},"2026-01-28",82.28,-0.32,26400,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1478,"change":1505,"percent_change":758,"volume":1506,"transactions":9,"vwap":1478},"2026-01-27",82.42,82.84,0.63,14300,{"date":1508,"open":122,"high":1474,"low":122,"close":1509,"change":1160,"percent_change":88,"volume":1510,"transactions":9,"vwap":1509},"2026-01-26",82.14,27500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":893,"percent_change":479,"volume":1313,"transactions":9,"vwap":1516},"2026-01-23",81.51,81.66,81.34,81.54,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":944,"percent_change":82,"volume":1522,"transactions":9,"vwap":1521},"2026-01-22",81.91,81.52,81.57,22400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1182,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1182},"2026-01-21",80.84,81.84,80.78,0.91,1.13,91100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":785,"transactions":9,"vwap":1536},"2026-01-20",81.23,81.35,80.44,80.55,-1.83,-2.22,{"date":1540,"open":1359,"high":1359,"low":1541,"close":1419,"change":479,"percent_change":1028,"volume":1324,"transactions":9,"vwap":1419},"2026-01-16",82.29,{"date":1543,"open":1544,"high":1545,"low":1433,"close":1503,"change":963,"percent_change":552,"volume":1546,"transactions":9,"vwap":1503},"2026-01-15",82.69,82.7,43700,{"date":1548,"open":1549,"high":1481,"low":1480,"close":1481,"change":510,"percent_change":621,"volume":1550,"transactions":9,"vwap":1481},"2026-01-14",81.92,53700,{"date":1552,"open":1432,"high":1503,"low":1553,"close":1356,"change":893,"percent_change":479,"volume":1554,"transactions":9,"vwap":1356},"2026-01-13",81.99,27700,{"date":1556,"open":1191,"high":1557,"low":1191,"close":1474,"change":1036,"percent_change":999,"volume":1558,"transactions":9,"vwap":1474},"2026-01-12",82.3,23300,{"date":1560,"open":1426,"high":1541,"low":1519,"close":1561,"change":1218,"percent_change":52,"volume":1562,"transactions":9,"vwap":1561},"2026-01-09",82.12,27900,{"date":1564,"open":1336,"high":1177,"low":1565,"close":1176,"change":686,"percent_change":900,"volume":1566,"transactions":9,"vwap":1176},"2026-01-08",81.42,18200,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":332,"volume":1295,"transactions":9,"vwap":1571},"2026-01-07",82.050003,81.59,81.65,-0.34,{"date":1574,"open":1513,"high":1481,"low":1575,"close":1553,"change":136,"percent_change":1043,"volume":1576,"transactions":9,"vwap":1553},"2026-01-06",81.4,27300,{"date":1578,"open":1571,"high":1579,"low":1466,"close":1580,"change":1581,"percent_change":1020,"volume":1582,"transactions":9,"vwap":1580},"2026-01-05",81.68,81.53,0.2,96900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":753,"percent_change":1122,"volume":1044,"transactions":9,"vwap":1588},"2026-01-02",81.2,81.37,80.96,81.33,{"date":1590,"open":1591,"high":1588,"low":1592,"close":1592,"change":1593,"percent_change":746,"volume":1594,"transactions":9,"vwap":1592},"2025-12-31",81.29,80.81,-0.66,21400,{"date":1596,"open":1571,"high":1571,"low":1575,"close":1597,"change":230,"percent_change":812,"volume":1598,"transactions":9,"vwap":1597},"2025-12-30",81.47,18600,{"date":1600,"open":122,"high":122,"low":1182,"close":1601,"change":230,"percent_change":812,"volume":1602,"transactions":9,"vwap":1601},"2025-12-29",81.67,40700,{"date":1604,"open":1605,"high":1606,"low":1335,"close":1607,"change":1076,"percent_change":1076,"volume":1117,"transactions":9,"vwap":1607},"2025-12-26",81.9,81.95,81.87,{"date":1609,"open":1169,"high":1426,"low":1169,"close":1607,"change":916,"percent_change":1255,"volume":1610,"transactions":9,"vwap":1607},"2025-12-24",25800,{"date":1612,"open":1613,"high":1169,"low":1614,"close":1520,"change":1020,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1520},"2025-12-23",81.28,81.22,0.31,24800,{"date":1618,"open":1619,"high":1515,"low":1620,"close":1621,"change":1185,"percent_change":964,"volume":1261,"transactions":9,"vwap":1621},"2025-12-22",81.25,81.12,81.27,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1581,"percent_change":1020,"volume":1626,"transactions":9,"vwap":1625},"2025-12-19",80.51,80.98,47500,{"date":1628,"open":1629,"high":1619,"low":1630,"close":1527,"change":201,"percent_change":136,"volume":1500,"transactions":9,"vwap":1527},"2025-12-18",81.019997,80.65,{"date":1632,"open":1317,"high":1613,"low":1633,"close":1634,"change":66,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-17",80.37,80.41,-0.89,38300,{"date":1638,"open":1516,"high":1171,"low":1293,"close":1639,"change":1640,"percent_change":702,"volume":1641,"transactions":9,"vwap":1639},"2025-12-16",81.13,-0.44,165500,{"date":1643,"open":1644,"high":1644,"low":1580,"close":1521,"change":893,"percent_change":479,"volume":1645,"transactions":9,"vwap":1521},"2025-12-15",82.15,31900,{"date":1647,"open":1433,"high":1433,"low":1182,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-12",81.6,-0.85,-1.03,25900,{"date":1653,"open":1654,"high":1344,"low":1654,"close":1344,"change":1294,"percent_change":81,"volume":793,"transactions":9,"vwap":1344},"2025-12-11",82.019997,{"date":1656,"open":1533,"high":1419,"low":1533,"close":1328,"change":1301,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1328},"2025-12-10",1.19,20800,{"date":1660,"open":1588,"high":1358,"low":1317,"close":1585,"change":1106,"percent_change":1106,"volume":1661,"transactions":9,"vwap":1585},"2025-12-09",34300,{"date":1663,"open":1597,"high":1597,"low":1291,"close":1664,"change":281,"percent_change":111,"volume":1665,"transactions":9,"vwap":1664},"2025-12-08",81.21,8200,{"date":1667,"open":1668,"high":1169,"low":1669,"close":1534,"change":720,"percent_change":89,"volume":1670,"transactions":9,"vwap":1534},"2025-12-05",81.44,81.24,14600,{"date":1672,"open":1621,"high":1588,"low":1673,"close":1674,"change":1675,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-04",81.029999,81.17,-0.02,13700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1317,"change":1615,"percent_change":191,"volume":1131,"transactions":9,"vwap":1317},"2025-12-03",80.85,81.31,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":944,"percent_change":82,"volume":1687,"transactions":9,"vwap":1686},"2025-12-02",80.83,81.010002,80.6,80.88,34100,{"date":1689,"open":1690,"high":1291,"low":1690,"close":1691,"change":957,"percent_change":322,"volume":1131,"transactions":9,"vwap":1691},"2025-12-01",80.62,80.77,{"date":1693,"open":1625,"high":1334,"low":1694,"close":1334,"change":1443,"percent_change":470,"volume":1054,"transactions":9,"vwap":1334},"2025-11-28",80.9,{"date":1696,"open":1691,"high":1291,"low":1697,"close":1698,"change":52,"percent_change":929,"volume":1239,"transactions":9,"vwap":1698},"2025-11-26",80.66,80.89,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1402,"percent_change":1172,"volume":1704,"transactions":9,"vwap":1703},"2025-11-25",79.53,80.45,80.4,33500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1529,"volume":773,"transactions":9,"vwap":1710},"2025-11-24",79.16,79.75,79.080002,79.58,0.89,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-21",78.099998,79.32,77.92,78.69,1.1,1.42,17000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-20",80.12,80.14,77.59,-1.19,-1.51,28200,{"date":1730,"open":1731,"high":1265,"low":1731,"close":1732,"change":1159,"percent_change":1122,"volume":1658,"transactions":9,"vwap":1732},"2025-11-19",78.23,78.78,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":957,"percent_change":418,"volume":1739,"transactions":9,"vwap":1738},"2025-11-18",78.38,78.77,77.8,78.28,177700,{"date":1741,"open":1243,"high":1305,"low":1735,"close":1742,"change":1635,"percent_change":1743,"volume":1720,"transactions":9,"vwap":1742},"2025-11-17",78.59,-1.12,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1151,"percent_change":509,"volume":1749,"transactions":9,"vwap":1748},"2025-11-14",78.83,79.93,79.48,27600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":855,"percent_change":1726,"volume":1756,"transactions":9,"vwap":1755},"2025-11-13",80.43,80.49,79.39,79.57,14000,{"date":1758,"open":1536,"high":1759,"low":1633,"close":1760,"change":1443,"percent_change":23,"volume":1761,"transactions":9,"vwap":1760},"2025-11-12",80.63,80.53,17200,{"date":1763,"open":1764,"high":1535,"low":1765,"close":1766,"change":1767,"percent_change":81,"volume":1768,"transactions":9,"vwap":1766},"2025-11-11",79.99,79.96,80.34,0.27,13200,{"date":1770,"open":1306,"high":1724,"low":1771,"close":1772,"change":1528,"percent_change":1773,"volume":1385,"transactions":9,"vwap":1772},"2025-11-10",79.4,80.07,1.15,{"date":1775,"open":1776,"high":1707,"low":1777,"close":1707,"change":1020,"percent_change":963,"volume":1645,"transactions":9,"vwap":1707},"2025-11-07",78.46,78.16,{"date":1779,"open":1748,"high":1197,"low":1260,"close":1780,"change":430,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-06",78.91,-0.82,33300,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":89,"percent_change":1294,"volume":799,"transactions":9,"vwap":1787},"2025-11-05",79.17,80.010002,79.56,{"date":1789,"open":1211,"high":1278,"low":1265,"close":1790,"change":1791,"percent_change":855,"volume":1687,"transactions":9,"vwap":1790},"2025-11-04",79.34,-0.77,{"date":1793,"open":1535,"high":1535,"low":1794,"close":1795,"change":1796,"percent_change":812,"volume":1797,"transactions":9,"vwap":1795},"2025-11-03",79.9,80.11,-0.19,35100,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1299,"change":220,"percent_change":957,"volume":1802,"transactions":9,"vwap":1299},"2025-10-31",80.68,80.050003,28900,{"date":1804,"open":1805,"high":1806,"low":1760,"close":1536,"change":702,"percent_change":992,"volume":1807,"transactions":9,"vwap":1536},"2025-10-30",80.79,81.07,26300,{"date":1809,"open":1664,"high":1182,"low":1805,"close":1810,"change":1106,"percent_change":1106,"volume":1598,"transactions":9,"vwap":1810},"2025-10-29",81.089996,{"date":1812,"open":1639,"high":1533,"low":1813,"close":1291,"change":1137,"percent_change":686,"volume":1814,"transactions":9,"vwap":1291},"2025-10-28",80.87,61000,{"date":1816,"open":1292,"high":1817,"low":1697,"close":1817,"change":121,"percent_change":1012,"volume":1558,"transactions":9,"vwap":1817},"2025-10-27",81.040001,{"date":1819,"open":1820,"high":1821,"low":1724,"close":1724,"change":1255,"percent_change":1256,"volume":1822,"transactions":9,"vwap":1724},"2025-10-24",80.29,80.32,8000,{"date":1824,"open":1825,"high":1826,"low":1205,"close":1216,"change":1112,"percent_change":1043,"volume":1827,"transactions":9,"vwap":1216},"2025-10-23",79.41,79.83,10200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":363,"percent_change":1640,"volume":1834,"transactions":9,"vwap":1833},"2025-10-22",79.73,79.74,78.79,79.27,12200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1243,"change":1212,"percent_change":1212,"volume":1840,"transactions":9,"vwap":1243},"2025-10-21",79.55,79.72,79.46,18700,{"date":1842,"open":1843,"high":1216,"low":1843,"close":1279,"change":352,"percent_change":291,"volume":1558,"transactions":9,"vwap":1279},"2025-10-20",79.33,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":136,"percent_change":778,"volume":1850,"transactions":9,"vwap":1849},"2025-10-17",78.27,78.89,78.13,78.76,26600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-16",78.87,78.94,77.94,78.3,-0.49,-0.62,19100,{"date":1861,"open":1217,"high":1862,"low":1863,"close":1832,"change":1037,"percent_change":1443,"volume":1428,"transactions":9,"vwap":1832},"2025-10-15",79.59,78.36,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1245,"change":1869,"percent_change":1036,"volume":1870,"transactions":9,"vwap":1245},"2025-10-14",77.82,78.93,77.58,0.1,16000,{"date":1872,"open":1777,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":877,"volume":1877,"transactions":9,"vwap":1875},"2025-10-13",78.7,78.029999,78.54,1.36,28000,{"date":1879,"open":1754,"high":1837,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-10",77.18,-2.06,-2.6,17400,{"date":1885,"open":1254,"high":1306,"low":1225,"close":1886,"change":332,"percent_change":73,"volume":1887,"transactions":9,"vwap":1886},"2025-10-09",79.24,29500,{"date":1889,"open":1825,"high":1216,"low":1715,"close":1254,"change":1615,"percent_change":552,"volume":1495,"transactions":9,"vwap":1254},"2025-10-08",{"date":1891,"open":1278,"high":1278,"low":1892,"close":1790,"change":957,"percent_change":418,"volume":1893,"transactions":9,"vwap":1790},"2025-10-07",79.19,11700,{"date":1895,"open":1794,"high":1896,"low":1897,"close":1254,"change":509,"percent_change":281,"volume":1161,"transactions":9,"vwap":1254},"2025-10-06",79.91,79.64,{"date":1899,"open":1252,"high":1900,"low":1831,"close":1901,"change":1902,"percent_change":784,"volume":1594,"transactions":9,"vwap":1901},"2025-10-03",80.19,79.76,0.02,{"date":1904,"open":1747,"high":1264,"low":1253,"close":1831,"change":1675,"percent_change":893,"volume":1905,"transactions":9,"vwap":1831},"2025-10-02",29100,{"date":1907,"open":1790,"high":1908,"low":1707,"close":1901,"change":964,"percent_change":59,"volume":1909,"transactions":9,"vwap":1901},"2025-10-01",79.8,17100,{"date":1911,"open":1832,"high":1771,"low":1832,"close":1771,"change":52,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1771},"2025-09-30",0.62,10100,{"date":1915,"open":1916,"high":1916,"low":1732,"close":1780,"change":1212,"percent_change":1212,"volume":1917,"transactions":9,"vwap":1780},"2025-09-29",79.07,21100,{"date":1919,"open":1920,"high":1921,"low":1776,"close":1921,"change":126,"percent_change":1160,"volume":1450,"transactions":9,"vwap":1921},"2025-09-26",78.61,78.9,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":363,"percent_change":1640,"volume":1928,"transactions":9,"vwap":1927},"2025-09-25",78.41,78.49,78.07,78.43,36100,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1732,"change":813,"percent_change":1572,"volume":1933,"transactions":9,"vwap":1732},"2025-09-24",79.14,78.65,40400,{"date":1935,"open":1707,"high":1936,"low":1780,"close":1937,"change":1091,"percent_change":221,"volume":1938,"transactions":9,"vwap":1937},"2025-09-23",79.47,79.050003,36200,{"date":1940,"open":1732,"high":1790,"low":1732,"close":1833,"change":976,"percent_change":553,"volume":1941,"transactions":9,"vwap":1833},"2025-09-22",31500,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1854,"change":1106,"percent_change":1106,"volume":848,"transactions":9,"vwap":1854},"2025-09-19",78.97,78.56,{"date":1947,"open":1225,"high":1707,"low":1921,"close":1948,"change":1112,"percent_change":1043,"volume":887,"transactions":9,"vwap":1948},"2025-09-18",78.95,{"date":1950,"open":1920,"high":1854,"low":1951,"close":1952,"change":893,"percent_change":479,"volume":1186,"transactions":9,"vwap":1952},"2025-09-17",78.050003,78.51,{"date":1954,"open":1832,"high":1832,"low":1955,"close":1875,"change":812,"percent_change":535,"volume":1956,"transactions":9,"vwap":1875},"2025-09-16",78.48,25700,{"date":1958,"open":1959,"high":1732,"low":1742,"close":1732,"change":449,"percent_change":976,"volume":1887,"transactions":9,"vwap":1732},"2025-09-15",78.68,{"date":1961,"open":1245,"high":1732,"low":1962,"close":1962,"change":1092,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-12",78.52,-0.33,35500,{"date":1966,"open":1235,"high":1967,"low":1968,"close":1732,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1732},"2025-09-11",78.82,78.31,0.75,0.96,32400,{"date":1973,"open":1855,"high":1926,"low":1737,"close":1874,"change":191,"percent_change":52,"volume":1000,"transactions":9,"vwap":1874},"2025-09-10",{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":111,"percent_change":1091,"volume":977,"transactions":9,"vwap":1979},"2025-09-09",77.68,77.76,77.49,77.65,{"date":1981,"open":1977,"high":1982,"low":1983,"close":1866,"change":1869,"percent_change":1036,"volume":1984,"transactions":9,"vwap":1866},"2025-09-08",77.91,77.62,27000,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1151,"percent_change":510,"volume":1990,"transactions":9,"vwap":1989},"2025-09-05",78.24,77.39,77.72,16900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1969,"percent_change":1301,"volume":1840,"transactions":9,"vwap":1994},"2025-09-04",77.2,77.81,77.17,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1112,"percent_change":1384,"volume":2002,"transactions":9,"vwap":2001},"2025-09-03",76.84,77.089996,76.71,77.059998,46900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1593,"percent_change":1649,"volume":1558,"transactions":9,"vwap":2008},"2025-09-02",76.38,76.68,76.089996,76.62,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":418,"percent_change":922,"volume":1468,"transactions":9,"vwap":2014},"2025-08-29",77.51,77.57,77.11,77.28,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":686,"percent_change":900,"volume":2021,"transactions":9,"vwap":2020},"2025-08-28",77.37,77.7,77.35,77.67,60700,{"date":2023,"open":1988,"high":2024,"low":2025,"close":2026,"change":1020,"percent_change":963,"volume":977,"transactions":9,"vwap":2026},"2025-08-27",77.61,77.38,77.6,{"date":2028,"open":1999,"high":2019,"low":1999,"close":2019,"change":952,"percent_change":1767,"volume":767,"transactions":9,"vwap":2019},"2025-08-26",{"date":2030,"open":2031,"high":1237,"low":2032,"close":2032,"change":322,"percent_change":1857,"volume":2033,"transactions":9,"vwap":2032},"2025-08-25",77.33,77.14,12100,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":1657,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-22",76.46,77.66,77.52,1.56,12600,{"date":2042,"open":2043,"high":2036,"low":2044,"close":2045,"change":230,"percent_change":1092,"volume":2046,"transactions":9,"vwap":2045},"2025-08-21",76.25,76.099998,76.33,21300,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":519,"percent_change":1098,"volume":2052,"transactions":9,"vwap":2051},"2025-08-20",76.7,76.19,76.53,34700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":593,"percent_change":560,"volume":1239,"transactions":9,"vwap":2058},"2025-08-19",76.9,77.080002,76.51,76.69,{"date":2060,"open":2061,"high":2055,"low":2062,"close":2061,"change":842,"percent_change":1151,"volume":965,"transactions":9,"vwap":2061},"2025-08-18",76.79,76.75,{"date":2064,"open":2065,"high":2032,"low":2062,"close":2066,"change":363,"percent_change":712,"volume":2067,"transactions":9,"vwap":2066},"2025-08-15",77.13,76.86,27200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1231,"change":1091,"percent_change":221,"volume":984,"transactions":9,"vwap":1231},"2025-08-14",77,77.27,76.96,{"date":2074,"open":2013,"high":2075,"low":2001,"close":2076,"change":158,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-13",77.45,77.43,0.72,29800,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-12",76.15,76.89,76.88,1.01,1.33,23800,{"date":2088,"open":2050,"high":2089,"low":2090,"close":2090,"change":535,"percent_change":418,"volume":2091,"transactions":9,"vwap":2090},"2025-08-11",76.21,75.87,57800,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":930,"percent_change":121,"volume":1318,"transactions":9,"vwap":2096},"2025-08-08",75.67,76.22,76.17,{"date":2098,"open":2099,"high":2007,"low":2100,"close":2101,"change":999,"percent_change":952,"volume":2102,"transactions":9,"vwap":2101},"2025-08-07",76.050003,75.2,75.49,32800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1255,"percent_change":1384,"volume":1201,"transactions":9,"vwap":2108},"2025-08-06",75.040001,75.38,74.86,75.33,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":535,"percent_change":585,"volume":2114,"transactions":9,"vwap":2113},"2025-08-05",75.32,74.72,74.9,46000,{"date":2116,"open":2117,"high":2100,"low":2117,"close":2100,"change":116,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2100},"2025-08-04",74.51,1.62,61700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1482,"percent_change":2126,"volume":1313,"transactions":9,"vwap":2125},"2025-08-01",74.25,74.37,73.62,74,-1.11,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":363,"percent_change":792,"volume":1554,"transactions":9,"vwap":2131},"2025-07-31",75.66,75.69,74.83,{"date":2133,"open":2130,"high":2130,"low":2134,"close":2135,"change":322,"percent_change":922,"volume":2136,"transactions":9,"vwap":2135},"2025-07-30",74.96,75.18,20600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":621,"percent_change":230,"volume":1658,"transactions":9,"vwap":2142},"2025-07-29",75.82,75.94,75.48,75.56,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1076,"percent_change":1076,"volume":1061,"transactions":9,"vwap":2148},"2025-07-28",75.72,75.79,75.47,75.71,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2148,"change":1020,"percent_change":976,"volume":2154,"transactions":9,"vwap":2148},"2025-07-25",75.6,75.76,75.37,35600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":111,"percent_change":1091,"volume":2161,"transactions":9,"vwap":2160},"2025-07-24",75.63,75.74,75.43,75.46,19200,{"date":2163,"open":2164,"high":2157,"low":2165,"close":2157,"change":1391,"percent_change":2166,"volume":1491,"transactions":9,"vwap":2157},"2025-07-23",75.17,75.16,1.07,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2131,"change":89,"percent_change":1185,"volume":1462,"transactions":9,"vwap":2131},"2025-07-22",74.55,74.85,74.46,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":900,"percent_change":945,"volume":2177,"transactions":9,"vwap":2176},"2025-07-21",74.63,74.98,74.61,264600,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":479,"percent_change":1028,"volume":1124,"transactions":9,"vwap":2182},"2025-07-18",74.8,74.39,74.52,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":136,"percent_change":1912,"volume":1782,"transactions":9,"vwap":2187},"2025-07-17",74.059998,74.62,74.56,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":964,"percent_change":52,"volume":965,"transactions":9,"vwap":2191},"2025-07-16",73.89,74.099998,73.57,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":1640,"percent_change":991,"volume":2046,"transactions":9,"vwap":2196},"2025-07-15",74.42,73.74,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1212,"percent_change":1212,"volume":2203,"transactions":9,"vwap":2202},"2025-07-14",74.089996,74.21,73.93,74.18,15600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1857,"percent_change":1593,"volume":754,"transactions":9,"vwap":2209},"2025-07-11",74.31,74.33,74.14,74.17,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1185,"percent_change":552,"volume":2216,"transactions":9,"vwap":2215},"2025-07-10",74.48,74.84,74.34,74.66,37800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2123,"change":916,"percent_change":126,"volume":1850,"transactions":9,"vwap":2123},"2025-07-09",74.27,74.44,73.98,{"date":2223,"open":2221,"high":2224,"low":2225,"close":2226,"change":460,"percent_change":944,"volume":2203,"transactions":9,"vwap":2226},"2025-07-08",74.2,73.97,74.019997,{"date":2228,"open":2229,"high":2195,"low":2230,"close":2231,"change":2232,"percent_change":382,"volume":2233,"transactions":9,"vwap":2231},"2025-07-07",74.26,73.69,73.94,-0.58,20100,{"date":2235,"open":2122,"high":2236,"low":2122,"close":2182,"change":1043,"percent_change":1123,"volume":923,"transactions":9,"vwap":2182},"2025-07-03",74.58,{"date":2238,"open":2239,"high":2225,"low":2240,"close":2241,"change":45,"percent_change":667,"volume":2242,"transactions":9,"vwap":2241},"2025-07-02",73.48,73.47,73.96,19800,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2239,"change":1422,"percent_change":202,"volume":2247,"transactions":9,"vwap":2239},"2025-07-01",73.11,73.76,43300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":81,"percent_change":126,"volume":1984,"transactions":9,"vwap":2253},"2025-06-30",73.029999,73.27,72.83,73.18,{"date":2255,"open":2256,"high":2250,"low":2257,"close":2258,"change":1112,"percent_change":929,"volume":894,"transactions":9,"vwap":2258},"2025-06-27",72.66,72.4,72.84,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2257,"change":929,"percent_change":352,"volume":2078,"transactions":9,"vwap":2257},"2025-06-26",72.050003,72.41,71.93,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":281,"percent_change":1796,"volume":2270,"transactions":9,"vwap":2269},"2025-06-25",72.040001,72.13,71.62,71.79,32700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2263,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2263},"2025-06-24",71.76,72.010002,71.71,0.67,0.94,34200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1505,"percent_change":1711,"volume":1870,"transactions":9,"vwap":2284},"2025-06-23",70.64,71.27,70.52,71.26,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1161,"transactions":9,"vwap":2290},"2025-06-20",71.089996,71.13,70.48,70.63,-0.48,-0.68,{"date":2294,"open":2295,"high":2296,"low":2287,"close":2297,"change":1212,"percent_change":1212,"volume":2298,"transactions":9,"vwap":2297},"2025-06-18",71.19,71.56,71.11,25200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":171,"percent_change":270,"volume":2304,"transactions":9,"vwap":2303},"2025-06-17",71.43,71.64,71.099998,64500,{"date":2306,"open":2307,"high":2263,"low":2307,"close":2308,"change":1123,"percent_change":2166,"volume":901,"transactions":9,"vwap":2308},"2025-06-16",71.41,71.81,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-06-13",71.53,71.68,70.95,71.050003,-0.91,-1.26,52700,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":720,"percent_change":1020,"volume":1462,"transactions":9,"vwap":2322},"2025-06-12",71.48,71.99,71.96,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":281,"percent_change":1796,"volume":1423,"transactions":9,"vwap":2328},"2025-06-11",72.099998,72.15,71.61,71.78,{"date":2330,"open":2296,"high":2322,"low":2296,"close":2331,"change":191,"percent_change":102,"volume":2332,"transactions":9,"vwap":2331},"2025-06-10",71.92,86600,{"date":2334,"open":2308,"high":2308,"low":2311,"close":2335,"change":842,"percent_change":593,"volume":856,"transactions":9,"vwap":2335},"2025-06-09",71.54,{"date":2337,"open":2335,"high":2308,"low":2338,"close":2327,"change":1160,"percent_change":871,"volume":1909,"transactions":9,"vwap":2327},"2025-06-06",71.42,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":621,"percent_change":1098,"volume":917,"transactions":9,"vwap":2344},"2025-06-05",71.31,71.45,70.8,71.010002,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2349,"change":784,"percent_change":151,"volume":1428,"transactions":9,"vwap":2349},"2025-06-04",71.35,71.4,71.16,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2288,"change":52,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2288},"2025-06-03",70.6,71.21,0.69,39500,{"date":2357,"open":2358,"high":2281,"low":2359,"close":2281,"change":976,"percent_change":126,"volume":1186,"transactions":9,"vwap":2281},"2025-06-02",70.24,70.019997,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":519,"percent_change":1410,"volume":2366,"transactions":9,"vwap":2365},"2025-05-30",70.2,70.53,69.81,70.31,42900,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":976,"percent_change":126,"volume":2372,"transactions":9,"vwap":2371},"2025-05-29",70.74,70.22,70.47,14400,{"date":2374,"open":2375,"high":2281,"low":2376,"close":2377,"change":332,"percent_change":2232,"volume":1941,"transactions":9,"vwap":2377},"2025-05-28",70.59,70.13,70.14,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":1719,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-05-27",69.93,70.55,69.79,2.05,113600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1640,"percent_change":343,"volume":2391,"transactions":9,"vwap":2390},"2025-05-23",69.07,69.37,68.91,69.13,38000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1151,"percent_change":560,"volume":2398,"transactions":9,"vwap":2397},"2025-05-22",69.52,69.88,69.31,69.57,10400,{"date":2400,"open":2401,"high":2290,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-05-21",70.28,69.53,69.66,-1.14,-1.61,39300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2343,"change":621,"percent_change":1098,"volume":2412,"transactions":9,"vwap":2343},"2025-05-20",70.78,70.97,70.49,21500,{"date":2414,"open":2401,"high":2415,"low":2401,"close":2313,"change":784,"percent_change":151,"volume":2242,"transactions":9,"vwap":2313},"2025-05-19",71.059998,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":1384,"percent_change":983,"volume":931,"transactions":9,"vwap":2419},"2025-05-16",70.39,70.92,{"date":2421,"open":2382,"high":2422,"low":2382,"close":2423,"change":1255,"percent_change":929,"volume":2424,"transactions":9,"vwap":2423},"2025-05-15",70.41,70.35,15100,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":812,"percent_change":1572,"volume":2430,"transactions":9,"vwap":2429},"2025-05-14",70.15,69.8,69.92,28600,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":449,"percent_change":201,"volume":2436,"transactions":9,"vwap":2435},"2025-05-13",69.82,70.36,70.16,35900,{"date":2438,"open":2439,"high":2440,"low":2388,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-12",69.48,69.91,69.9,2.26,3.34,36500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":593,"percent_change":621,"volume":2451,"transactions":9,"vwap":2450},"2025-05-09",67.9,68.07,67.53,67.64,69200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1159,"percent_change":88,"volume":1917,"transactions":9,"vwap":2457},"2025-05-08",67.67,68.4,67.44,67.74,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":81,"percent_change":96,"volume":2464,"transactions":9,"vwap":2463},"2025-05-07",67.07,67.42,67,67.24,76700,{"date":2466,"open":2467,"high":2456,"low":2468,"close":2469,"change":240,"percent_change":2470,"volume":1392,"transactions":9,"vwap":2469},"2025-05-06",67.13,66.84,66.9,-0.9,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":418,"percent_change":1345,"volume":2477,"transactions":9,"vwap":2476},"2025-05-05",67.43,67.88,67.38,67.51,32000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2447,"change":1718,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2447},"2025-05-02",67.54,67.93,67.37,1.65,58100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1112,"percent_change":649,"volume":1061,"transactions":9,"vwap":2490},"2025-05-01",66.81,67.39,66.77,66.8,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":479,"percent_change":1029,"volume":2497,"transactions":9,"vwap":2496},"2025-04-30",65.7,66.51,64.98,66.36,130300,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":1443,"percent_change":1185,"volume":2503,"transactions":9,"vwap":2502},"2025-04-29",65.96,66.56,66.4,26800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":449,"volume":2511,"transactions":9,"vwap":2509},"2025-04-28",66.19,66.3,65.62,66.21,0.17,177100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2515,"change":449,"percent_change":1218,"volume":2517,"transactions":9,"vwap":2515},"2025-04-25",65.71,66.040001,65.65,34900,{"date":181,"open":177,"high":2519,"low":177,"close":2520,"change":1718,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},65.83,65.78,1.7,79700]