[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GQI":3,"homepage-market-summary":29,"stock-historical-GQI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GQI","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},"Natixis Gateway Quality Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.474,4.53,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},60.61,61,60.53,60.4,0.21,0.35,38326.423638,61.29,53.47,28823.914692124,91.3,703,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":22,"price":151,"is_up":11},"Comm Services","XLC",110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},48.54,24147,8813578.673031,23.59,"2025-04-22",[180,183,193,203,213,221,231,242,253,261,271,281,291,301,308,316,324,334,344,353,361,371,380,389,399,407,415,425,434,440,447,457,465,472,479,486,494,501,510,519,527,534,543,551,561,571,580,589,599,608,615,623,633,643,652,660,668,675,685,692,698,705,710,719,724,729,736,742,750,757,762,768,775,781,789,796,803,809,816,824,830,837,843,850,858,863,867,873,881,886,891,895,900,907,913,919,926,934,942,949,955,961,968,974,981,989,996,1003,1009,1016,1025,1032,1039,1048,1055,1063,1070,1075,1081,1088,1095,1101,1109,1115,1123,1130,1138,1147,1154,1163,1170,1178,1186,1193,1202,1208,1215,1222,1228,1236,1244,1251,1258,1264,1271,1278,1283,1291,1298,1304,1309,1315,1321,1325,1329,1335,1340,1344,1348,1353,1359,1364,1372,1376,1380,1386,1391,1396,1403,1406,1410,1416,1421,1427,1432,1439,1443,1449,1456,1458,1462,1467,1475,1478,1483,1488,1492,1497,1501,1508,1513,1518,1523,1527,1531,1534,1539,1543,1548,1555,1562,1566,1569,1574,1581,1588,1594,1597,1602,1609,1614,1621,1627,1631,1637,1646,1653,1662,1669,1675,1680,1686,1690,1696,1701,1709,1714,1720,1724,1731,1735,1742,1746,1751,1756,1762,1768,1775,1782,1786,1792,1799,1808,1815,1822,1828,1833,1838,1843,1851,1856,1862,1869,1876,1882,1889,1896,1899,1906,1911,1916,1922,1928,1933,1939,1946,1952,1956,1961,1968,1975,1980,1984,1988,1995,2002,2007,2012,2017,2022,2029,2034,2042,2048,2053,2059,2064,2070,2076,2080,2086,2093,2099,2106,2112,2120,2124,2128,2131,2135,2140,2147,2154,2160,2167,2171,2178,2184,2189,2196,2202,2207,2213,2220,2228,2234,2238,2244,2248,2253,2258,2264,2272,2278,2285,2291,2298,2305,2313,2319,2327,2335,2341,2349,2355,2360,2364,2370,2376,2381,2386,2393,2400,2407,2415,2423,2428,2433,2440,2447,2455,2464,2470,2476,2483,2489,2495,2502,2508,2514,2518,2523,2530,2536,2542],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},449,60.6071,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",60.315,60.49,60.07,-0.034,-0.06,37992.6714,334,60.237,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",60.91,60.43,60.434,-0.146,-0.24,47169.399679,205,60.8177,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",61.01,60.4328,60.58,-0.11,-0.18,26758.40697,252,60.5595,{"date":214,"open":215,"high":215,"low":19,"close":216,"change":209,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",60.86,60.69,-0.3,16786.563169,152,60.7076,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",60.94,60.615,60.87,0.19,0.31,14293.590291,125,60.785,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",60.62,60.75,60.46,60.68,0.03,0.05,18443.648711,164,60.6373,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",61.05,61.055,60.59,60.65,-0.3941,-0.65,22596.7952,229,60.7327,{"date":254,"open":24,"high":24,"low":255,"close":256,"change":257,"percent_change":-6,"volume":258,"transactions":259,"vwap":260},"2026-09-22",61.035,61.0441,-0.0026,19759.7961,162,61.0762,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",60.6308,61.08,61.0467,0.6669,1.1,14431.4784,185,60.9269,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":121,"volume":278,"transactions":279,"vwap":280},"2026-09-18",60.21,60.38,60.14,60.3798,0.1498,29821.9963,172,60.2413,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",60.3405,59.9207,60.23,0.56,0.94,86329.535524,236,60.1871,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",60.19,59.45,59.67,-0.17,-0.28,40829.2906,217,59.8495,{"date":302,"open":293,"high":293,"low":303,"close":304,"change":296,"percent_change":297,"volume":305,"transactions":306,"vwap":307},"2026-09-15",59.645,59.84,29551.0426,271,59.7809,{"date":309,"open":310,"high":187,"low":311,"close":312,"change":313,"percent_change":313,"volume":314,"transactions":219,"vwap":315},"2026-09-14",59.85,59.8,60.01,0,12534.276959,59.9446,{"date":317,"open":318,"high":319,"low":318,"close":312,"change":320,"percent_change":321,"volume":322,"transactions":289,"vwap":323},"2026-09-11",59.98,60.08,0.33,0.55,27695.3211,60.0397,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",59.96,59.665,59.68,-0.29,-0.48,16444.325604,160,59.7423,{"date":335,"open":336,"high":337,"low":310,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",59.99,60,59.97,-0.25,-0.42,26317.9261,254,59.9423,{"date":345,"open":346,"high":347,"low":293,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":342,"vwap":352},"2026-09-08",60.31,60.41,60.22,-0.22,-0.36,25422.251746,60.2692,{"date":354,"open":355,"high":355,"low":274,"close":356,"change":189,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",60.71,60.44,-0.1,14621.0318,119,60.4416,{"date":362,"open":196,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",60.52,60.245,60.5,0.41,0.68,22383.1023,154,60.4657,{"date":372,"open":337,"high":373,"low":374,"close":375,"change":376,"percent_change":146,"volume":377,"transactions":378,"vwap":379},"2026-09-02",60.1,59.87,60.09,0.23,21329.7943,243,60.0302,{"date":381,"open":326,"high":312,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",59.7662,59.86,-0.59,-0.98,20489.732954,188,59.8568,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",60.415,60.45,60.2601,-0.04,-0.07,32586.516301,194,60.3427,{"date":400,"open":401,"high":402,"low":392,"close":186,"change":403,"percent_change":404,"volume":405,"transactions":387,"vwap":406},"2026-08-28",60.67,60.8,-0.0697,-0.12,19494.9686,60.5904,{"date":408,"open":216,"high":216,"low":409,"close":410,"change":411,"percent_change":126,"volume":412,"transactions":413,"vwap":414},"2026-08-27",60.33,60.5597,0.2397,15504.478194,110,60.4573,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":226,"volume":422,"transactions":423,"vwap":424},"2026-08-26",60.29,60.39,60.1651,60.32,0.117,22703.867017,230,60.2735,{"date":426,"open":427,"high":427,"low":319,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",60.56,60.203,0.023,0.04,33981.473225,246,60.1548,{"date":435,"open":436,"high":273,"low":326,"close":437,"change":313,"percent_change":313,"volume":438,"transactions":299,"vwap":439},"2026-08-24",60.05,60.18,33154.1889,60.0936,{"date":441,"open":442,"high":442,"low":443,"close":437,"change":376,"percent_change":146,"volume":444,"transactions":445,"vwap":446},"2026-08-21",60.35,59.9718,12382.8173,121,60.1276,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",60.28,59.92,59.95,-0.35,-0.58,22535.624925,251,60.0728,{"date":458,"open":247,"high":247,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":332,"vwap":464},"2026-08-19",60.2814,60.3,0.09,0.15,19481.6125,60.3628,{"date":466,"open":348,"high":467,"low":468,"close":273,"change":209,"percent_change":217,"volume":469,"transactions":470,"vwap":471},"2026-08-18",60.2599,60.2,13504.798892,174,60.2199,{"date":473,"open":474,"high":196,"low":474,"close":418,"change":475,"percent_change":238,"volume":476,"transactions":477,"vwap":478},"2026-08-17",60.3005,0.0294,7699.6475,115,60.385,{"date":480,"open":234,"high":234,"low":185,"close":481,"change":482,"percent_change":297,"volume":483,"transactions":484,"vwap":485},"2026-08-14",60.3606,-0.1694,21354.407413,262,60.4409,{"date":487,"open":19,"high":427,"low":488,"close":19,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",60.36,0.3048,0.51,35850.1225,232,60.4514,{"date":495,"open":496,"high":409,"low":497,"close":497,"change":498,"percent_change":313,"volume":499,"transactions":240,"vwap":500},"2026-08-12",60.3105,60.2252,0.0002,23772.8855,60.2883,{"date":502,"open":503,"high":196,"low":468,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",60.37,60.225,-0.051,-0.08,10193.6596,114,60.3172,{"date":511,"open":186,"high":186,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",60.24,60.276,0.006,0.01,18691.7127,161,60.3419,{"date":520,"open":187,"high":521,"low":187,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",60.27,0.22,0.37,11168.458713,99,60.1899,{"date":528,"open":529,"high":273,"low":530,"close":436,"change":357,"percent_change":296,"volume":531,"transactions":532,"vwap":533},"2026-08-06",59.89,59.51,13297.0732,155,59.9724,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",60.88,60.15,-0.2215,-0.37,14369.7712,163,60.3148,{"date":544,"open":285,"high":235,"low":304,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",60.3715,0.6615,1.11,26737.8812,221,60.2844,{"date":552,"open":553,"high":311,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",59.7,59.385226,59.71,-0.02,-0.03,22466.997618,180,59.6284,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":332,"vwap":570},"2026-07-31",59.52,59.885,59.12,59.73,0.54,0.91,14673.187617,59.5314,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":88,"volume":577,"transactions":578,"vwap":579},"2026-07-30",59.4,58.835,59.19,0.6,29732.2472,191,59.0605,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":299,"vwap":588},"2026-07-29",59.06,59.35,58.59,-0.598,-1.01,15997.11715,58.9,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",58.93,59.27,59.188,0.178,0.3,17539.3742,148,59.1472,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":111,"percent_change":556,"volume":605,"transactions":606,"vwap":607},"2026-07-27",59.33,59.39,58.81,59.01,10905.615919,145,58.9895,{"date":609,"open":610,"high":611,"low":588,"close":612,"change":111,"percent_change":556,"volume":613,"transactions":369,"vwap":614},"2026-07-24",58.95,59.22,59.02,18350.329911,59.0138,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":384,"percent_change":620,"volume":621,"transactions":219,"vwap":622},"2026-07-23",58.77,59.3,59.03,-0.99,12979.391919,59.0019,{"date":624,"open":625,"high":566,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",59.655,59.619,59.62,-0.0891,-0.15,7841.5122,94,59.6601,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",59.82,59.5,59.7091,0.3491,0.59,9693.4472,131,59.6286,{"date":644,"open":645,"high":646,"low":583,"close":647,"change":506,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",59.53,59.58,59.36,-0.13,8744.578068,140,59.4802,{"date":653,"open":583,"high":645,"low":654,"close":655,"change":350,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-17",59.17,59.44,-0.6,27864.18838,329,59.4092,{"date":661,"open":662,"high":663,"low":328,"close":311,"change":664,"percent_change":461,"volume":665,"transactions":666,"vwap":667},"2026-07-16",59.75,59.9542,0.055,11896.9632,173,59.7944,{"date":669,"open":328,"high":311,"low":670,"close":671,"change":664,"percent_change":461,"volume":672,"transactions":673,"vwap":674},"2026-07-15",59.57,59.745,41730.0772,276,59.6912,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",59.47,59.69,59.46,0.26,0.44,15901.615724,135,59.6209,{"date":686,"open":687,"high":687,"low":602,"close":688,"change":349,"percent_change":539,"volume":689,"transactions":690,"vwap":691},"2026-07-13",59.605,59.43,18867.6627,153,59.4685,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":376,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-10",59.13,59.65,0.39,15200,{"date":699,"open":679,"high":679,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",59.099998,59.42,0.36,0.61,14600,{"date":706,"open":610,"high":707,"low":708,"close":707,"change":461,"percent_change":462,"volume":709,"transactions":9,"vwap":707},"2026-07-08",59.060001,58.62,6400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",59,59.080002,58.84,58.97,-0.19,-0.32,11800,{"date":720,"open":592,"high":592,"low":721,"close":722,"change":141,"percent_change":567,"volume":723,"transactions":9,"vwap":722},"2026-07-06",58.96,59.16,25400,{"date":725,"open":722,"high":722,"low":726,"close":714,"change":557,"percent_change":727,"volume":728,"transactions":9,"vwap":714},"2026-07-02",58.53,-0.05,30800,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":217,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-01",58.51,59.14,58.87,-0.51,37900,{"date":737,"open":738,"high":611,"low":738,"close":654,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":654},"2026-06-30",58.755,0.5,0.85,35400,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-29",57.84,58.71,58.67,0.65,1.12,60000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":297,"percent_change":330,"volume":756,"transactions":9,"vwap":755},"2026-06-26",58.07,58.33,57.71,58.02,18100,{"date":758,"open":759,"high":759,"low":744,"close":760,"change":376,"percent_change":126,"volume":761,"transactions":9,"vwap":760},"2026-06-25",58.38,58.3,34700,{"date":763,"open":764,"high":765,"low":766,"close":752,"change":556,"percent_change":557,"volume":767,"transactions":9,"vwap":752},"2026-06-24",58.040001,58.45,57.929,15500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":384,"percent_change":586,"volume":774,"transactions":9,"vwap":773},"2026-06-23",58.194,58.35,58.060001,58.09,12300,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":394,"percent_change":395,"volume":780,"transactions":9,"vwap":779},"2026-06-22",58.98,58.55,58.68,13800,{"date":782,"open":783,"high":603,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-18",58.64,58.501,58.72,0.335,0.57,16200,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":71,"volume":795,"transactions":9,"vwap":793},"2026-06-17",59.26,58.32,58.385,-0.64,20300,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",59.375,59.025002,-0.315,-0.53,20100,{"date":804,"open":530,"high":530,"low":713,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-15",59.34,0.79,1.35,24000,{"date":810,"open":811,"high":708,"low":812,"close":778,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":778},"2026-06-12",58.23,58.19,0.27,0.46,17800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":136,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-11",58.029999,58.37,57.68,58.28,1.15,29900,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":384,"percent_change":586,"volume":829,"transactions":9,"vwap":828},"2026-06-10",58.13,58.25,57.62,39000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":395,"percent_change":404,"volume":836,"transactions":9,"vwap":835},"2026-06-09",58.099998,58.725,57.258,58.21,55900,{"date":838,"open":821,"high":839,"low":827,"close":821,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":821},"2026-06-08",58.63,0.08,0.14,51300,{"date":844,"open":707,"high":707,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",58.16,58.2,-1.09,-1.84,14200,{"date":851,"open":852,"high":853,"low":721,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-04",59.23,59.395,59.29,0.2,0.34,24300,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":111,"percent_change":556,"volume":723,"transactions":9,"vwap":862},"2026-06-03",59.24,58.935,59.09,{"date":864,"open":654,"high":611,"low":862,"close":700,"change":865,"percent_change":648,"volume":866,"transactions":9,"vwap":700},"2026-06-02",-0.078,36700,{"date":868,"open":610,"high":854,"low":610,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-01",59.178,-0.257,-0.43,41500,{"date":874,"open":677,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-29",59.6,59.405,59.435,-0.135,-0.23,38000,{"date":882,"open":883,"high":883,"low":884,"close":670,"change":141,"percent_change":567,"volume":885,"transactions":9,"vwap":670},"2026-05-28",59.59,59.207,23000,{"date":887,"open":888,"high":601,"low":888,"close":889,"change":461,"percent_change":462,"volume":890,"transactions":9,"vwap":889},"2026-05-27",58.99,59.25,81800,{"date":892,"open":294,"high":294,"low":893,"close":722,"change":462,"percent_change":121,"volume":894,"transactions":9,"vwap":722},"2026-05-26",59.0099983,139900,{"date":896,"open":612,"high":713,"low":591,"close":893,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":893},"2026-05-22",0.422,0.72,44500,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":879,"volume":906,"transactions":9,"vwap":904},"2026-05-21",58.86,58.42,58.588,-0.133,481600,{"date":908,"open":746,"high":909,"low":792,"close":910,"change":911,"percent_change":747,"volume":912,"transactions":9,"vwap":910},"2026-05-20",58.82,58.721,0.381,26700,{"date":914,"open":708,"high":708,"low":915,"close":916,"change":917,"percent_change":716,"volume":918,"transactions":9,"vwap":916},"2026-05-19",58.18,58.34,-0.109,100000,{"date":920,"open":760,"high":726,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-18",58.275,58.449,0.168,0.29,22100,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-15",58.49,58.218,58.281,-0.268,-0.46,17000,{"date":935,"open":936,"high":937,"low":916,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-14",58.54,58.739,58.549,0.264,0.45,25500,{"date":943,"open":944,"high":771,"low":945,"close":946,"change":947,"percent_change":681,"volume":948,"transactions":9,"vwap":946},"2026-05-13",58.0089989,57.99,58.285,0.257,19600,{"date":950,"open":811,"high":811,"low":951,"close":952,"change":953,"percent_change":716,"volume":954,"transactions":9,"vwap":952},"2026-05-12",57.79,58.028,-0.112,17400,{"date":956,"open":753,"high":753,"low":957,"close":958,"change":959,"percent_change":506,"volume":960,"transactions":9,"vwap":958},"2026-05-11",58.11,58.14,-0.045,15800,{"date":962,"open":827,"high":827,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-08",57.97,58.185,0.438,0.76,15600,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":357,"volume":933,"transactions":9,"vwap":972},"2026-05-07",57.56,57.955,57.747,-0.059,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":814,"volume":980,"transactions":9,"vwap":978},"2026-05-06",57.86,57.46,57.806,0.266,28600,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-05",57.74,57.433,57.54,0.399,0.7,12400,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":296,"volume":995,"transactions":9,"vwap":993},"2026-05-04",57.43,57,57.141,-0.099,24900,{"date":997,"open":977,"high":977,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-01",57.211,57.24,-0.54,-0.93,20700,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":121,"percent_change":1008,"volume":925,"transactions":9,"vwap":1007},"2026-04-30",57.9,57.33,57.78,0.43,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":395,"volume":1015,"transactions":9,"vwap":1013},"2026-04-29",57.82,57.41,57.53,-0.039,22600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-28",57.6,57.61,57.44,57.569,-0.261,-0.45,12600,{"date":1026,"open":1027,"high":976,"low":1028,"close":1029,"change":1030,"percent_change":702,"volume":1031,"transactions":9,"vwap":1029},"2026-04-27",57.8,57.598,57.83,0.209,28000,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":320,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-24",57.3,57.64,57.621,0.58,9100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-23",57.378,57.45,57.060001,57.291,-0.323,-0.56,20400,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":576,"volume":1054,"transactions":9,"vwap":1052},"2026-04-22",57.85,57.475,57.614,0.341,6100,{"date":1056,"open":1042,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-21",57.57,57.27,57.273,-0.179,-0.31,16400,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":209,"volume":1069,"transactions":9,"vwap":1067},"2026-04-20",57.55,57.31,57.452,-0.102,17200,{"date":1071,"open":1072,"high":828,"low":1042,"close":1073,"change":227,"percent_change":567,"volume":1074,"transactions":9,"vwap":1073},"2026-04-17",57.52,57.554,14300,{"date":1076,"open":1077,"high":1034,"low":1077,"close":1078,"change":1079,"percent_change":121,"volume":1080,"transactions":9,"vwap":1078},"2026-04-16",57.124,57.244,0.145,21200,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":814,"volume":1087,"transactions":9,"vwap":1085},"2026-04-15",57.12,56.761,57.098999,0.263,20500,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":567,"volume":1094,"transactions":9,"vwap":1092},"2026-04-14",56.665,56.89,56.836,0.307,25300,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":702,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-13",55.77,56.529,0.64,18300,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-10",56.64,56.135,56.169,-0.081,-0.14,24800,{"date":1110,"open":1111,"high":36,"low":1112,"close":1113,"change":21,"percent_change":523,"volume":1114,"transactions":9,"vwap":1113},"2026-04-09",56.11,55.98,56.25,13300,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-08",56.31,55.883,56.040001,0.964,1.75,11700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":404,"volume":1129,"transactions":9,"vwap":1127},"2026-04-07",55.39,54.76,55.076,-0.065,21300,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-06",55.27,54.88,55.141,0.259,0.47,8900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-02",54.71,54.9,54.21,54.882,0.072,0.13,22500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":395,"volume":912,"transactions":9,"vwap":1152},"2026-04-01",54.74,55.0050011,54.63,54.81,-0.038,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-31",54.029999,54.91,54.02,54.848,1.358,2.54,59300,{"date":1164,"open":1165,"high":1166,"low":25,"close":107,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":107},"2026-03-30",53.83,53.96,-0.27,-0.5,28400,{"date":1171,"open":1172,"high":1142,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-27",54.19,53.676,53.76,-0.89,-1.63,26300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1062,"transactions":9,"vwap":1183},"2026-03-26",55.25,55.33,54.61,54.65,-0.73,-1.32,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":227,"volume":1192,"transactions":9,"vwap":1190},"2026-03-25",55.81,55.26,55.38,0.169,22000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-24",55.23,55.439,55.064999,55.211,-0.219,-0.4,7200,{"date":1203,"open":1204,"high":1205,"low":1190,"close":1206,"change":51,"percent_change":1207,"volume":857,"transactions":9,"vwap":1206},"2026-03-23",55.49,55.83,55.43,0.89,{"date":1209,"open":1210,"high":1210,"low":1149,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-20",55.52,54.94,-0.68,-1.22,30300,{"date":1216,"open":1204,"high":1217,"low":1218,"close":1219,"change":330,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-19",55.87,55.45,55.62,-0.86,13500,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":329,"percent_change":734,"volume":1227,"transactions":9,"vwap":1226},"2026-03-18",56.38,56.095001,56.099998,14000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":461,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-17",56.54,56.56,56.332,56.39,0.16,9400,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-16",56.36,56.0099983,56.3,0.52,0.93,33100,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1212,"volume":1250,"transactions":9,"vwap":1248},"2026-03-13",56.49,55.755,55.78,-0.38,20200,{"date":1252,"open":1253,"high":1231,"low":1254,"close":1255,"change":656,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-12",56.41,56.15,56.16,-1.06,43000,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":557,"percent_change":727,"volume":1263,"transactions":9,"vwap":1262},"2026-03-11",56.87,56.61,56.76,4500,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":106,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-10",57.15,56.72,56.79,0.11,12200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":462,"percent_change":813,"volume":1277,"transactions":9,"vwap":1276},"2026-03-09",56.47,56.84,55.86,56.73,7300,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":734,"percent_change":1175,"volume":767,"transactions":9,"vwap":1282},"2026-03-06",56.22,56.9,56.58,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":217,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-05",57.34,57.38,56.74,57.09,-0.52,22200,{"date":1292,"open":1293,"high":1042,"low":1294,"close":1295,"change":739,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-04",57.36,56.99,57.39,0.88,18800,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1091,"change":452,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1091},"2026-03-03",56.26,56.97,-0.61,25100,{"date":1305,"open":1306,"high":1293,"low":1307,"close":999,"change":340,"percent_change":1184,"volume":1308,"transactions":9,"vwap":999},"2026-03-02",57.105,57.0079994,5800,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":727,"volume":1314,"transactions":9,"vwap":1312},"2026-02-27",57.26,57.66,-0.026,8000,{"date":1316,"open":1317,"high":754,"low":1042,"close":1318,"change":1319,"percent_change":1167,"volume":1320,"transactions":9,"vwap":1318},"2026-02-26",57.7,57.686,-0.154,4300,{"date":1322,"open":1029,"high":744,"low":1323,"close":744,"change":813,"percent_change":1136,"volume":1324,"transactions":9,"vwap":744},"2026-02-25",57.717,5600,{"date":1326,"open":1327,"high":1019,"low":1328,"close":1057,"change":126,"percent_change":987,"volume":1227,"transactions":9,"vwap":1057},"2026-02-24",57.42,57.2,{"date":1330,"open":983,"high":983,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":988,"transactions":9,"vwap":1332},"2026-02-23",57.144,57.17,-0.62,-1.07,{"date":1336,"open":1337,"high":951,"low":1327,"close":951,"change":1008,"percent_change":1338,"volume":1339,"transactions":9,"vwap":951},"2026-02-20",57.49,0.75,14400,{"date":1341,"open":1342,"high":1293,"low":1332,"close":1293,"change":727,"percent_change":1343,"volume":1314,"transactions":9,"vwap":1293},"2026-02-19",57.251,-0.09,{"date":1345,"open":1058,"high":1346,"low":1058,"close":1012,"change":141,"percent_change":286,"volume":1347,"transactions":9,"vwap":1012},"2026-02-18",57.5,10500,{"date":1349,"open":1350,"high":1266,"low":1351,"close":1288,"change":462,"percent_change":680,"volume":1352,"transactions":9,"vwap":1288},"2026-02-17",57.021999,56.55,14500,{"date":1354,"open":1261,"high":1355,"low":1261,"close":1356,"change":1357,"percent_change":21,"volume":1358,"transactions":9,"vwap":1356},"2026-02-13",57.209,56.94,0.12,10300,{"date":1360,"open":1317,"high":1317,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1339,"transactions":9,"vwap":1361},"2026-02-12",56.82,-0.959,-1.66,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":462,"volume":1371,"transactions":9,"vwap":1369},"2026-02-11",57.81,58,57.69,57.779,0.089,8800,{"date":1373,"open":1057,"high":1374,"low":1057,"close":1368,"change":349,"percent_change":1249,"volume":1375,"transactions":9,"vwap":1368},"2026-02-10",57.855,19800,{"date":1377,"open":1346,"high":1378,"low":1346,"close":1379,"change":813,"percent_change":1136,"volume":1024,"transactions":9,"vwap":1379},"2026-02-09",57.995,57.91,{"date":1381,"open":1382,"high":1035,"low":1383,"close":1035,"change":1338,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1035},"2026-02-06",57.22,57.11,1.32,10000,{"date":1387,"open":1388,"high":1389,"low":1261,"close":1091,"change":1390,"percent_change":453,"volume":780,"transactions":9,"vwap":1091},"2026-02-05",56.65,57.07,-0.33,{"date":1392,"open":1027,"high":1027,"low":1393,"close":1382,"change":339,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1382},"2026-02-04",56.95,-0.44,15700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1200,"percent_change":1402,"volume":1129,"transactions":9,"vwap":1401},"2026-02-03",57.872,57.88,57.25,57.47,-0.69,{"date":1404,"open":1286,"high":1005,"low":1286,"close":1405,"change":716,"percent_change":1390,"volume":933,"transactions":9,"vwap":1405},"2026-02-02",57.87,{"date":1407,"open":773,"high":915,"low":1408,"close":772,"change":349,"percent_change":1249,"volume":1409,"transactions":9,"vwap":772},"2026-01-30",57.888,36300,{"date":1411,"open":1412,"high":1413,"low":1005,"close":821,"change":1414,"percent_change":1357,"volume":1415,"transactions":9,"vwap":821},"2026-01-29",58.455,58.468,0.07,6300,{"date":1417,"open":1418,"high":1418,"low":1419,"close":835,"change":189,"percent_change":357,"volume":1420,"transactions":9,"vwap":835},"2026-01-28",58.52,58.101,25000,{"date":1422,"open":821,"high":753,"low":846,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-27",58.27,0.28,0.48,13400,{"date":1428,"open":832,"high":832,"low":1429,"close":945,"change":1430,"percent_change":320,"volume":1431,"transactions":9,"vwap":945},"2026-01-26",57.965,0.191,18600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1370,"percent_change":462,"volume":1438,"transactions":9,"vwap":1437},"2026-01-23",57.92,57.93,57.77,57.799,7700,{"date":1440,"open":1007,"high":1441,"low":1018,"close":754,"change":1424,"percent_change":51,"volume":1442,"transactions":9,"vwap":754},"2026-01-22",57.783,6700,{"date":1444,"open":1445,"high":1446,"low":1445,"close":991,"change":1136,"percent_change":1447,"volume":1448,"transactions":9,"vwap":991},"2026-01-21",57.139,57.63,0.83,8200,{"date":1450,"open":1451,"high":1452,"low":1393,"close":1453,"change":1454,"percent_change":1455,"volume":1431,"transactions":9,"vwap":1453},"2026-01-20",57.249,57.399,56.96,-0.88,-1.52,{"date":1457,"open":1434,"high":1435,"low":951,"close":744,"change":395,"percent_change":404,"volume":1438,"transactions":9,"vwap":744},"2026-01-16",{"date":1459,"open":963,"high":752,"low":1460,"close":1379,"change":1461,"percent_change":1425,"volume":1385,"transactions":9,"vwap":1379},"2026-01-15",57.865,0.278,{"date":1463,"open":1464,"high":1464,"low":991,"close":1465,"change":1466,"percent_change":452,"volume":1277,"transactions":9,"vwap":1465},"2026-01-14",57.698,57.632,-0.2,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":329,"volume":1474,"transactions":9,"vwap":1472},"2026-01-13",57.945,58.0050011,57.788,57.832,-0.168,11000,{"date":1476,"open":977,"high":818,"low":977,"close":1367,"change":237,"percent_change":238,"volume":1477,"transactions":9,"vwap":1367},"2026-01-12",5900,{"date":1479,"open":1480,"high":764,"low":1481,"close":963,"change":1482,"percent_change":567,"volume":1352,"transactions":9,"vwap":963},"2026-01-09",57.704,57.65,0.314,{"date":1484,"open":1065,"high":1485,"low":985,"close":1486,"change":1487,"percent_change":702,"volume":1431,"transactions":9,"vwap":1486},"2026-01-08",57.67,57.656,0.206,{"date":1489,"open":951,"high":951,"low":1042,"close":1042,"change":404,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1042},"2026-01-07",-0.21,35000,{"date":1493,"open":1494,"high":828,"low":1495,"close":1057,"change":595,"percent_change":1241,"volume":1496,"transactions":9,"vwap":1057},"2026-01-06",57.405,57.4,845300,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1058,"change":366,"percent_change":898,"volume":857,"transactions":9,"vwap":1058},"2026-01-05",57.166,57.35,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":350,"volume":1507,"transactions":9,"vwap":1505},"2026-01-02",57.32,56.701,56.86,-0.205,38200,{"date":1509,"open":1389,"high":1510,"low":1511,"close":1512,"change":208,"percent_change":716,"volume":774,"transactions":9,"vwap":1512},"2025-12-31",57.23,57.035,57.064999,{"date":1514,"open":977,"high":977,"low":1083,"close":1515,"change":1516,"percent_change":1517,"volume":1308,"transactions":9,"vwap":1515},"2025-12-30",57.175,-0.445,-0.77,{"date":1519,"open":1317,"high":1520,"low":1521,"close":828,"change":357,"percent_change":296,"volume":1522,"transactions":9,"vwap":828},"2025-12-29",57.862,57.535,10900,{"date":1524,"open":764,"high":764,"low":1525,"close":1525,"change":556,"percent_change":557,"volume":1526,"transactions":9,"vwap":1525},"2025-12-26",57.72,3800,{"date":1528,"open":1405,"high":1405,"low":1529,"close":983,"change":840,"percent_change":841,"volume":1530,"transactions":9,"vwap":983},"2025-12-24",57.644,2900,{"date":1532,"open":1533,"high":1312,"low":1533,"close":1312,"change":462,"percent_change":680,"volume":1054,"transactions":9,"vwap":1312},"2025-12-23",57.526,{"date":1535,"open":1286,"high":1536,"low":1537,"close":1536,"change":595,"percent_change":1241,"volume":1538,"transactions":9,"vwap":1536},"2025-12-22",57.51,57.37,10200,{"date":1540,"open":1231,"high":1541,"low":1231,"close":1541,"change":126,"percent_change":987,"volume":1542,"transactions":9,"vwap":1541},"2025-12-19",57.21,11200,{"date":1544,"open":1090,"high":1545,"low":1090,"close":1546,"change":696,"percent_change":1547,"volume":1538,"transactions":9,"vwap":1546},"2025-12-18",56.93,56.81,0.69,{"date":1549,"open":1230,"high":1550,"low":1551,"close":1552,"change":1023,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-17",56.77,56.414,56.42,-0.79,7800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1260,"change":1560,"percent_change":329,"volume":1561,"transactions":9,"vwap":1260},"2025-12-16",56.88,56.92,56.745,-0.165,3700,{"date":1563,"open":1013,"high":1013,"low":1564,"close":1511,"change":1565,"percent_change":394,"volume":988,"transactions":9,"vwap":1511},"2025-12-15",56.91,-0.025,{"date":1567,"open":1485,"high":1485,"low":1294,"close":1043,"change":340,"percent_change":1184,"volume":1568,"transactions":9,"vwap":1043},"2025-12-12",9800,{"date":1570,"open":1293,"high":1337,"low":1043,"close":1571,"change":1572,"percent_change":523,"volume":1573,"transactions":9,"vwap":1571},"2025-12-11",57.48,0.211,15000,{"date":1575,"open":1576,"high":1285,"low":1577,"close":1578,"change":1579,"percent_change":146,"volume":1580,"transactions":9,"vwap":1578},"2025-12-10",56.951,56.904,57.269,0.219,10800,{"date":1582,"open":1583,"high":1383,"low":992,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-09",57.02,57.049999,0.059,0.1,15900,{"date":1589,"open":1072,"high":1072,"low":1590,"close":1591,"change":1592,"percent_change":1394,"volume":1593,"transactions":9,"vwap":1591},"2025-12-08",56.98,56.991,-0.249,21000,{"date":1595,"open":1274,"high":1034,"low":1274,"close":999,"change":680,"percent_change":814,"volume":1596,"transactions":9,"vwap":999},"2025-12-05",7600,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1590,"change":1601,"percent_change":840,"volume":954,"transactions":9,"vwap":1590},"2025-12-04",57.28,56.8,0.047,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":727,"volume":1608,"transactions":9,"vwap":1606},"2025-12-03",57.16,56.926,56.933,-0.027,4700,{"date":1610,"open":1282,"high":1611,"low":1282,"close":1453,"change":1612,"percent_change":702,"volume":1613,"transactions":9,"vwap":1453},"2025-12-02",57.080002,0.205,11100,{"date":1615,"open":1557,"high":1281,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-01",56.639,56.755,-0.427,-0.75,9200,{"date":1622,"open":1085,"high":1541,"low":1085,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-28",57.182,0.097,0.17,5100,{"date":1628,"open":1328,"high":1328,"low":1564,"close":1629,"change":1053,"percent_change":576,"volume":1630,"transactions":9,"vwap":1629},"2025-11-26",57.084999,11400,{"date":1632,"open":1633,"high":1268,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1080,"transactions":9,"vwap":1634},"2025-11-25",55.95,56.744,0.555,0.99,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-24",55.96,56.24,55.68,56.189,0.795,1.44,65000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1099,"volume":1169,"transactions":9,"vwap":1651},"2025-11-21",55.07,55.92,54.92,55.394,0.352,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-20",56.09,56.28,54.99,55.042,-0.454,-0.82,30500,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":461,"volume":1668,"transactions":9,"vwap":1666},"2025-11-19",55.18,55.58,55.496,0.052,8100,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1249,"percent_change":1212,"volume":1674,"transactions":9,"vwap":1673},"2025-11-18",55.65,55.2,55.444,29600,{"date":1676,"open":1677,"high":1677,"low":1671,"close":1678,"change":1679,"percent_change":801,"volume":1385,"transactions":9,"vwap":1678},"2025-11-17",56.255,55.824,-0.298,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":189,"percent_change":208,"volume":1685,"transactions":9,"vwap":1684},"2025-11-14",55.9,56.288,56.122,5200,{"date":1687,"open":36,"high":1230,"low":1254,"close":1688,"change":1289,"percent_change":1689,"volume":980,"transactions":9,"vwap":1688},"2025-11-13",56.182,-0.92,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1466,"volume":1685,"transactions":9,"vwap":1694},"2025-11-12",58.65,56.649,56.702,-0.114,{"date":1697,"open":1267,"high":1091,"low":1698,"close":1699,"change":840,"percent_change":841,"volume":1700,"transactions":9,"vwap":1699},"2025-11-11",56.67,56.816,8700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":748,"volume":1708,"transactions":9,"vwap":1706},"2025-11-10",56.495,56.759,56.4,56.736,0.626,28700,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1111,"change":189,"percent_change":208,"volume":1713,"transactions":9,"vwap":1111},"2025-11-07",56.17,55.66,12000,{"date":1715,"open":1640,"high":1716,"low":1717,"close":1711,"change":1718,"percent_change":1402,"volume":1719,"transactions":9,"vwap":1711},"2025-11-06",56.374,56.066002,-0.39,838900,{"date":1721,"open":1722,"high":1268,"low":1722,"close":1231,"change":1723,"percent_change":376,"volume":1080,"transactions":9,"vwap":1231},"2025-11-05",56.5,0.131,{"date":1725,"open":1726,"high":1600,"low":1705,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-04",56.48,56.429,-0.279,-0.49,46800,{"date":1732,"open":992,"high":992,"low":1351,"close":1733,"change":296,"percent_change":217,"volume":1734,"transactions":9,"vwap":1733},"2025-11-03",56.708,13600,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":121,"volume":1741,"transactions":9,"vwap":1739},"2025-10-31",57.089001,56.78,56.878,0.142,14700,{"date":1743,"open":1351,"high":1744,"low":1351,"close":1706,"change":1745,"percent_change":395,"volume":788,"transactions":9,"vwap":1706},"2025-10-30",57.040001,-0.041,{"date":1747,"open":992,"high":992,"low":1726,"close":1748,"change":1749,"percent_change":840,"volume":1750,"transactions":9,"vwap":1748},"2025-10-29",56.777,0.044,49600,{"date":1752,"open":992,"high":992,"low":1230,"close":1753,"change":1754,"percent_change":1586,"volume":1755,"transactions":9,"vwap":1753},"2025-10-28",56.733,0.056,42700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":44,"volume":1568,"transactions":9,"vwap":1759},"2025-10-27",56.553,56.677,56.52,0.562,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":21,"percent_change":146,"volume":1767,"transactions":9,"vwap":1766},"2025-10-24",56.125,56.2,56.115,4600,{"date":1769,"open":1770,"high":1639,"low":1771,"close":1772,"change":1773,"percent_change":739,"volume":1774,"transactions":9,"vwap":1772},"2025-10-23",55.816,55.8,55.905,0.279,2500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1394,"volume":1613,"transactions":9,"vwap":1780},"2025-10-22",55.808,55.89,55.351,55.626,-0.244,{"date":1783,"open":1726,"high":1726,"low":1248,"close":1217,"change":1784,"percent_change":237,"volume":1785,"transactions":9,"vwap":1217},"2025-10-21",0.017,36800,{"date":1787,"open":1189,"high":1788,"low":1189,"close":1789,"change":1790,"percent_change":65,"volume":1791,"transactions":9,"vwap":1789},"2025-10-20",56.029999,55.853,0.496,14800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":703,"volume":1626,"transactions":9,"vwap":1797},"2025-10-17",55.19,55.41,55.0079994,55.357,0.337,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-16",55.411,55.415,54.84,55.02,-0.227,-0.41,8600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":121,"volume":709,"transactions":9,"vwap":1813},"2025-10-15",55.301,55.619,55.11,55.247,0.136,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":430,"percent_change":1414,"volume":1821,"transactions":9,"vwap":1820},"2025-10-14",55.0099983,55.3,54.6,55.111,10100,{"date":1823,"open":1818,"high":1818,"low":1824,"close":1825,"change":1826,"percent_change":44,"volume":1827,"transactions":9,"vwap":1825},"2025-10-13",55.029999,55.070999,0.545,7900,{"date":1829,"open":1219,"high":1633,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":967,"transactions":9,"vwap":1830},"2025-10-10",54.526,-1.201,-2.16,{"date":1834,"open":1835,"high":1835,"low":1219,"close":1836,"change":1837,"percent_change":339,"volume":1821,"transactions":9,"vwap":1836},"2025-10-09",55.76,55.727,-0.138,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":141,"percent_change":1037,"volume":1561,"transactions":9,"vwap":1842},"2025-10-08",55.75,55.888,55.865,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-07",55.795,55.46,55.545,-0.264,-0.47,13900,{"date":1852,"open":1771,"high":1275,"low":1853,"close":1854,"change":855,"percent_change":702,"volume":1855,"transactions":9,"vwap":1854},"2025-10-06",55.665,55.809,3100,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":350,"volume":1861,"transactions":9,"vwap":1859},"2025-10-03",55.99,55.609,-0.203,9000,{"date":1863,"open":1864,"high":1275,"low":1865,"close":1866,"change":1867,"percent_change":1145,"volume":1868,"transactions":9,"vwap":1866},"2025-10-02",55.685,55.646,55.812,0.075,5700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1046,"volume":1700,"transactions":9,"vwap":1874},"2025-10-01",55.67,55.79,55.4,55.737,-0.313,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1881,"volume":1596,"transactions":9,"vwap":1878},"2025-09-30",56.049999,55.71,0.232,0.42,{"date":1883,"open":1884,"high":1858,"low":1885,"close":1886,"change":1887,"percent_change":237,"volume":1888,"transactions":9,"vwap":1886},"2025-09-29",55.894,55.763,55.818,0.019,12800,{"date":1890,"open":1840,"high":1188,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-26",55.544,55.799,0.351,0.63,6000,{"date":1897,"open":1204,"high":1204,"low":1125,"close":1898,"change":1319,"percent_change":297,"volume":1568,"transactions":9,"vwap":1898},"2025-09-25",55.448,{"date":1900,"open":1901,"high":1188,"low":1902,"close":1903,"change":1904,"percent_change":111,"volume":1905,"transactions":9,"vwap":1903},"2025-09-24",55.73,55.524,55.602,-0.004,8500,{"date":1907,"open":1217,"high":1217,"low":1665,"close":1908,"change":1909,"percent_change":1023,"volume":1910,"transactions":9,"vwap":1908},"2025-09-23",55.606,-0.251,5400,{"date":1912,"open":1872,"high":1778,"low":1913,"close":1914,"change":1915,"percent_change":522,"volume":1807,"transactions":9,"vwap":1914},"2025-09-22",55.599,55.857,0.123,{"date":1917,"open":1712,"high":1840,"low":1918,"close":1919,"change":1920,"percent_change":237,"volume":1921,"transactions":9,"vwap":1919},"2025-09-19",55.499,55.734,0.014,9700,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":1099,"volume":1448,"transactions":9,"vwap":1926},"2025-09-18",55.617,55.84,55.72,0.355,{"date":1929,"open":1930,"high":1930,"low":1664,"close":1931,"change":1932,"percent_change":1466,"volume":709,"transactions":9,"vwap":1931},"2025-09-17",55.69,55.365,-0.113,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1343,"volume":1263,"transactions":9,"vwap":1937},"2025-09-16",55.572,55.44,55.478,-0.048,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":523,"volume":1807,"transactions":9,"vwap":1944},"2025-09-15",55.511,55.59,55.51,55.526,0.204,{"date":1947,"open":1948,"high":1948,"low":1189,"close":1949,"change":1343,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-09-12",55.57,55.322,-0.16,2700,{"date":1953,"open":1180,"high":1206,"low":1180,"close":1954,"change":1955,"percent_change":747,"volume":1573,"transactions":9,"vwap":1954},"2025-09-11",55.412,0.356,{"date":1957,"open":1958,"high":1794,"low":1211,"close":1959,"change":1068,"percent_change":209,"volume":1960,"transactions":9,"vwap":1959},"2025-09-10",55.040001,55.056,101000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":320,"volume":1967,"transactions":9,"vwap":1964},"2025-09-09",54.991,55.158,54.97,0.184,16500,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":814,"volume":1974,"transactions":9,"vwap":1972},"2025-09-08",55.080002,54.939,54.974,0.253,4800,{"date":1976,"open":1133,"high":1133,"low":1977,"close":1978,"change":1979,"percent_change":656,"volume":1277,"transactions":9,"vwap":1978},"2025-09-05",54.538,54.721,-0.329,{"date":1981,"open":1141,"high":1982,"low":1983,"close":1982,"change":146,"percent_change":987,"volume":1630,"transactions":9,"vwap":1982},"2025-09-04",55.049999,54.68,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":814,"percent_change":740,"volume":1580,"transactions":9,"vwap":1987},"2025-09-03",54.18,54.67,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1142,"change":1993,"percent_change":1994,"volume":1630,"transactions":9,"vwap":1142},"2025-09-02",53.985,54.22,53.775,-0.465,-0.85,{"date":1996,"open":1126,"high":1126,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-29",54.619,54.675,-0.367,-0.67,7400,{"date":2003,"open":1803,"high":1648,"low":2004,"close":1658,"change":2005,"percent_change":226,"volume":2006,"transactions":9,"vwap":1658},"2025-08-28",54.78,0.105,9900,{"date":2008,"open":1803,"high":1211,"low":2009,"close":2010,"change":2011,"percent_change":226,"volume":1827,"transactions":9,"vwap":2010},"2025-08-27",54.791,54.937,0.104,{"date":2013,"open":2014,"high":2014,"low":1998,"close":2015,"change":2016,"percent_change":106,"volume":2001,"transactions":9,"vwap":2015},"2025-08-26",55,54.833,0.033,{"date":2018,"open":1151,"high":2019,"low":1151,"close":2020,"change":2021,"percent_change":189,"volume":1620,"transactions":9,"vwap":2020},"2025-08-25",54.87,54.8,-0.033,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2015,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2015},"2025-08-22",54.49,54.98,0.663,1.22,16300,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":1860,"percent_change":539,"volume":1767,"transactions":9,"vwap":2033},"2025-08-21",54.28,54.033001,54.17,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":209,"volume":2041,"transactions":9,"vwap":2039},"2025-08-20",54.48,54.5,54,54.373,-0.097,9300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":296,"percent_change":1061,"volume":1967,"transactions":9,"vwap":2047},"2025-08-19",54.43,54.75,54.37,54.47,{"date":2049,"open":1151,"high":1987,"low":2050,"close":2051,"change":2052,"percent_change":111,"volume":1415,"transactions":9,"vwap":2051},"2025-08-18",54.555,54.64,-0.007,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":1868,"transactions":9,"vwap":2056},"2025-08-15",54.86,54.647,-0.348,-0.63,{"date":2060,"open":1803,"high":1982,"low":2020,"close":2061,"change":2062,"percent_change":1586,"volume":2063,"transactions":9,"vwap":2061},"2025-08-14",54.995,0.057,61300,{"date":2065,"open":1152,"high":2066,"low":2067,"close":2066,"change":2068,"percent_change":146,"volume":2069,"transactions":9,"vwap":2066},"2025-08-13",54.938,54.795,0.208,10400,{"date":2071,"open":2072,"high":1126,"low":2072,"close":2073,"change":2074,"percent_change":101,"volume":2075,"transactions":9,"vwap":2073},"2025-08-12",54.252,54.73,0.547,32600,{"date":2077,"open":2033,"high":2078,"low":2033,"close":2079,"change":1781,"percent_change":1023,"volume":1807,"transactions":9,"vwap":2079},"2025-08-11",54.359,54.183,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":1636,"volume":2069,"transactions":9,"vwap":2084},"2025-08-08",54.225,54.46,54.427,0.531,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":384,"volume":1122,"transactions":9,"vwap":2091},"2025-08-07",54.26,54.31,53.75,53.896,-0.318,{"date":2094,"open":1142,"high":2088,"low":2095,"close":2096,"change":2097,"percent_change":1447,"volume":2098,"transactions":9,"vwap":2096},"2025-08-06",53.935,54.214,0.446,23100,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1806,"volume":2105,"transactions":9,"vwap":2103},"2025-08-05",54.2,53.685,53.768,-0.222,27600,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":808,"transactions":9,"vwap":2109},"2025-08-04",53.48,53.99,0.983,1.85,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1474,"transactions":9,"vwap":2117},"2025-08-01",53.049999,53.18,52.812,53.007,-1.163,-2.15,{"date":2121,"open":2122,"high":2123,"low":2033,"close":2033,"change":841,"percent_change":680,"volume":2041,"transactions":9,"vwap":2033},"2025-07-31",54.4,54.693,{"date":2125,"open":2126,"high":2088,"low":1992,"close":1156,"change":296,"percent_change":1061,"volume":2127,"transactions":9,"vwap":1156},"2025-07-30",54.229,69600,{"date":2129,"open":2046,"high":2130,"low":2033,"close":2101,"change":296,"percent_change":1061,"volume":1568,"transactions":9,"vwap":2101},"2025-07-29",54.39,{"date":2132,"open":2133,"high":2044,"low":2134,"close":2046,"change":238,"percent_change":461,"volume":1713,"transactions":9,"vwap":2046},"2025-07-28",54.329,54.276,{"date":2136,"open":2082,"high":2137,"low":2096,"close":2138,"change":2139,"percent_change":855,"volume":1277,"transactions":9,"vwap":2138},"2025-07-25",54.362,54.32,0.111,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1915,"percent_change":376,"volume":2146,"transactions":9,"vwap":2145},"2025-07-24",54.12,54.24,54.084999,54.209,36200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1894,"volume":1235,"transactions":9,"vwap":2152},"2025-07-23",53.92,54.11,53.91,54.085999,0.338,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2052,"percent_change":111,"volume":1538,"transactions":9,"vwap":2159},"2025-07-22",53.675,53.81,53.57,53.748,{"date":2161,"open":2162,"high":2163,"low":2090,"close":2164,"change":2165,"percent_change":523,"volume":2166,"transactions":9,"vwap":2164},"2025-07-21",53.8,53.9,53.755,0.196,3600,{"date":2168,"open":2163,"high":2163,"low":2169,"close":2170,"change":865,"percent_change":629,"volume":1700,"transactions":9,"vwap":2170},"2025-07-18",53.538,53.559,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":702,"volume":1613,"transactions":9,"vwap":2176},"2025-07-17",53.41,53.69,53.389,53.637,0.192,{"date":2179,"open":2108,"high":2108,"low":2180,"close":2181,"change":2182,"percent_change":462,"volume":2183,"transactions":9,"vwap":2181},"2025-07-16",53,53.445,0.082,8300,{"date":2185,"open":2108,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":1167,"volume":1320,"transactions":9,"vwap":2187},"2025-07-15",53.66,53.363,-0.147,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":522,"volume":1477,"transactions":9,"vwap":2194},"2025-07-14",53.39,53.54,53.36,53.51,0.118,{"date":2197,"open":2198,"high":107,"low":2199,"close":2200,"change":2201,"percent_change":932,"volume":1910,"transactions":9,"vwap":2200},"2025-07-11",53.44,53.37,53.392,-0.245,{"date":2203,"open":2204,"high":1174,"low":2204,"close":2176,"change":2205,"percent_change":557,"volume":2206,"transactions":9,"vwap":2176},"2025-07-10",53.58,-0.018,6600,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1037,"volume":1054,"transactions":9,"vwap":2211},"2025-07-09",53.73,53.458,53.655,0.312,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1754,"percent_change":1269,"volume":2219,"transactions":9,"vwap":2218},"2025-07-08",53.244,53.469,53.23,53.343,15100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":801,"volume":2227,"transactions":9,"vwap":2225},"2025-07-07",53.24,53.4,53.060001,53.287,-0.286,21400,{"date":2229,"open":2204,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":37,"volume":774,"transactions":9,"vwap":2232},"2025-07-03",53.619,53.327,53.573,0.389,{"date":2235,"open":2236,"high":2236,"low":2180,"close":2237,"change":1740,"percent_change":813,"volume":1371,"transactions":9,"vwap":2237},"2025-07-02",53.21,53.184,{"date":2239,"open":2038,"high":2038,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1807,"transactions":9,"vwap":2241},"2025-07-01",52.86,53.042,-0.648,-1.21,{"date":2245,"open":2246,"high":2157,"low":2247,"close":2174,"change":924,"percent_change":567,"volume":1921,"transactions":9,"vwap":2174},"2025-06-30",53.442,53.409,{"date":2249,"open":2115,"high":107,"low":2250,"close":2223,"change":2251,"percent_change":2252,"volume":1235,"transactions":9,"vwap":2223},"2025-06-27",53.040001,0.095,0.18,{"date":2254,"open":2255,"high":2193,"low":2255,"close":2256,"change":2257,"percent_change":1037,"volume":1734,"transactions":9,"vwap":2256},"2025-06-26",53.09,53.305,0.309,{"date":2259,"open":2180,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":238,"volume":1100,"transactions":9,"vwap":2262},"2025-06-25",53.33,52.95,52.996,0.026,{"date":2265,"open":2266,"high":2180,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-06-24",52.84,52.769,52.97,0.372,0.71,19700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":1296,"volume":1668,"transactions":9,"vwap":2275},"2025-06-23",52.44,52.598,52.17,0.458,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":209,"volume":2284,"transactions":9,"vwap":2282},"2025-06-20",52.71,52.053001,52.14,-0.096,6900,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":629,"volume":2290,"transactions":9,"vwap":2288},"2025-06-18",52.62,52.236,-0.077,3500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":1619,"volume":2297,"transactions":9,"vwap":2295},"2025-06-17",52.63,52.64,52.313,-0.394,3000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":58,"volume":1921,"transactions":9,"vwap":2303},"2025-06-16",52.683,52.83,52.67,52.707,0.618,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-06-13",52.18,52.33,52.089001,-0.653,-1.24,4000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1880,"percent_change":681,"volume":1596,"transactions":9,"vwap":2318},"2025-06-12",52.48,52.76,52.454,52.742,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":1137,"transactions":9,"vwap":2324},"2025-06-11",52.675,52.779,52.4,52.51,-0.293,-0.55,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":51,"volume":2334,"transactions":9,"vwap":2332},"2025-06-10",52.546,52.875,52.5,52.803,0.258,19300,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":1343,"volume":774,"transactions":9,"vwap":2339},"2025-06-09",52.433,52.629,52.545,-0.049,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1620,"transactions":9,"vwap":2346},"2025-06-06",52.57,52.69,52.446,52.594,0.423,0.81,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1592,"percent_change":330,"volume":1700,"transactions":9,"vwap":2354},"2025-06-05",52.35,52.56,52.09,52.171,{"date":2356,"open":2357,"high":2357,"low":2323,"close":2358,"change":506,"percent_change":629,"volume":2359,"transactions":9,"vwap":2358},"2025-06-04",52.72,52.42,11600,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2331,"change":595,"percent_change":787,"volume":718,"transactions":9,"vwap":2331},"2025-06-03",52.127,52.54,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":330,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-02",51.61,52.2,-0.91,15300,{"date":2371,"open":2372,"high":2373,"low":2323,"close":2374,"change":2375,"percent_change":556,"volume":1303,"transactions":9,"vwap":2374},"2025-05-30",52.53,52.77,52.68,-0.009,{"date":2377,"open":2316,"high":2301,"low":2378,"close":2379,"change":2380,"percent_change":146,"volume":1750,"transactions":9,"vwap":2379},"2025-05-29",52.43,52.689,0.199,{"date":2382,"open":2357,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":1046,"volume":1297,"transactions":9,"vwap":2384},"2025-05-28",52.73,52.49,-0.295,{"date":2387,"open":2388,"high":2389,"low":2331,"close":2390,"change":2391,"percent_change":2392,"volume":1169,"transactions":9,"vwap":2390},"2025-05-27",52.506,52.829,52.785,0.755,1.45,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":249,"volume":1069,"transactions":9,"vwap":2398},"2025-05-23",51.59,52.21,51.47,52.029999,-0.34,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2402,"change":2405,"percent_change":141,"volume":2406,"transactions":9,"vwap":2402},"2025-05-22",52.37,52.93,52.29,0.165,23300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":1974,"transactions":9,"vwap":2412},"2025-05-21",52.571,52.81,52.099998,52.205,-0.618,-1.17,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":199,"volume":2422,"transactions":9,"vwap":2420},"2025-05-20",53.19,53.256,52.58,52.823,-0.125,19000,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":1106,"percent_change":629,"volume":1596,"transactions":9,"vwap":2427},"2025-05-19",52.518,53.15,52.948,{"date":2429,"open":2250,"high":2250,"low":2430,"close":2431,"change":1927,"percent_change":2432,"volume":1542,"transactions":9,"vwap":2431},"2025-05-16",52.735,53.028999,0.67,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":924,"volume":2439,"transactions":9,"vwap":2437},"2025-05-15",52.31,52.845,52.674,0.153,4400,{"date":2441,"open":2442,"high":2419,"low":2443,"close":2444,"change":2445,"percent_change":727,"volume":2446,"transactions":9,"vwap":2444},"2025-05-14",52.554,52.45,52.521,-0.028,20900,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-05-13",52.239,52.665,52.549,0.323,0.62,35300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-12",52.26,52.28,51.98,52.226,1.266,2.48,31100,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":557,"percent_change":189,"volume":2469,"transactions":9,"vwap":2468},"2025-05-09",51.15,50.95,50.96,5000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":648,"percent_change":339,"volume":1371,"transactions":9,"vwap":2475},"2025-05-08",51.37,51.55,50.985,50.99,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":813,"percent_change":2482,"volume":1438,"transactions":9,"vwap":2481},"2025-05-07",51.13,51.21,50.82,51.12,0.53,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":879,"percent_change":1023,"volume":2488,"transactions":9,"vwap":2487},"2025-05-06",50.61,51.11,50.85,21600,{"date":2490,"open":2486,"high":2491,"low":2467,"close":2492,"change":2493,"percent_change":1249,"volume":2494,"transactions":9,"vwap":2492},"2025-05-05",51.41,51.080002,-0.197,18700,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":748,"volume":2501,"transactions":9,"vwap":2499},"2025-05-02",51,51.5,51.277,0.567,22900,{"date":2503,"open":2504,"high":2492,"low":2505,"close":2506,"change":340,"percent_change":1660,"volume":2507,"transactions":9,"vwap":2506},"2025-05-01",50.93,50.7,50.71,18500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2478,"change":841,"percent_change":813,"volume":2513,"transactions":9,"vwap":2478},"2025-04-30",50.080002,51.14,50.042,13000,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2475,"change":813,"percent_change":2482,"volume":1324,"transactions":9,"vwap":2475},"2025-04-29",50.62,51.0099983,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":313,"percent_change":313,"volume":1415,"transactions":9,"vwap":2521},"2025-04-28",50.701,50.72,50.22,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2521,"change":2528,"percent_change":2529,"volume":2469,"transactions":9,"vwap":2521},"2025-04-25",50.26,50.74,50.19,1.56,3.17,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2534,"change":1849,"percent_change":2535,"volume":723,"transactions":9,"vwap":2534},"2025-04-24",49.8,50.46,49.16,-0.95,{"date":2537,"open":2538,"high":2527,"low":2539,"close":2540,"change":639,"percent_change":2541,"volume":1613,"transactions":9,"vwap":2540},"2025-04-23",49.94,49.46,49.63,1.2,{"date":178,"open":2543,"high":2544,"low":174,"close":2544,"change":696,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},48.65,49.040001,0.8,19100]