[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GQRE":3,"homepage-market-summary":30,"stock-historical-GQRE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GQRE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Northern Trust Global Quality Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.872,1.691624,"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},58.9,59.02,59.2747,58.89,58.9312,-0.0312,-0.05,7953.292145,67.49,58.11,17797.69641238,8.4,3245,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},56.5,18059,6591524.103095,3.06,"2025-04-22",[182,185,193,203,213,224,234,245,255,266,275,286,297,308,319,328,338,349,358,368,378,388,398,409,419,427,437,447,458,469,479,488,498,507,515,524,533,544,553,563,572,582,593,601,610,620,629,639,649,657,667,678,686,696,705,714,722,732,742,753,758,766,773,781,789,795,801,808,815,821,828,835,843,851,858,864,871,876,883,890,895,902,910,915,921,927,933,939,946,951,954,960,966,971,976,981,987,994,1000,1003,1010,1015,1021,1025,1032,1037,1044,1050,1055,1062,1068,1071,1076,1080,1084,1088,1093,1096,1101,1104,1110,1116,1122,1127,1134,1138,1141,1148,1156,1163,1170,1177,1184,1189,1195,1200,1207,1213,1220,1227,1233,1239,1244,1250,1256,1262,1266,1272,1278,1284,1288,1292,1294,1298,1300,1305,1309,1314,1321,1324,1327,1332,1335,1339,1347,1353,1359,1365,1371,1375,1381,1387,1394,1398,1403,1409,1415,1422,1430,1436,1442,1447,1453,1459,1465,1472,1477,1484,1490,1496,1502,1505,1510,1515,1521,1527,1533,1538,1542,1547,1551,1556,1559,1563,1567,1572,1576,1580,1585,1588,1592,1596,1600,1603,1607,1611,1618,1623,1627,1631,1637,1641,1646,1650,1652,1657,1662,1667,1672,1676,1681,1685,1689,1693,1697,1701,1704,1708,1712,1715,1717,1720,1725,1730,1734,1739,1742,1747,1750,1754,1758,1762,1765,1769,1772,1775,1780,1785,1789,1791,1793,1796,1800,1804,1807,1810,1816,1820,1823,1827,1831,1835,1840,1843,1848,1850,1853,1857,1861,1863,1867,1870,1873,1877,1879,1881,1884,1889,1892,1896,1900,1905,1907,1910,1913,1918,1922,1925,1929,1932,1936,1938,1941,1945,1948,1951,1955,1960,1964,1967,1970,1972,1976,1980,1983,1985,1987,1991,1995,1999,2002,2006,2009,2014,2016,2018,2022,2024,2029,2033,2036,2039,2041,2043,2046,2049,2052,2054,2058,2061,2064,2070,2076,2082,2087,2089,2091,2094,2098,2103,2110,2115,2118,2122,2127,2132,2134,2139,2144,2148,2153,2158,2162,2166,2172],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},247,59.0919,{"date":186,"open":17,"high":18,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",58.69,-0.5238,-0.88,10554.367021,281,58.8298,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",59.76,59.8,59.455,-0.3769,-0.63,5537.911224,370,59.6911,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",60,59.5888,59.8319,-0.2101,-0.35,31519.9894,406,59.7115,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",60.19,60.22,59.84,60.042,-0.1429,-0.24,17766.845815,358,60.0408,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",60.29,59.82,60.1849,0.0124,0.02,13838.170469,290,60.0245,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",60.46,60.65,60.05,60.1725,-0.3038,-0.5,94153.824833,352,60.3021,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",60.96,60.421,60.4763,-0.7053,-1.15,49634.49298,512,60.6622,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",61.2,61.32,61,61.1816,0.0255,0.04,18435.138187,273,61.1485,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",60.88,61.1561,0.5351,0.88,34456.416091,194,61.0742,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",60.67,60.82,60.576,60.621,-1.0044,-1.63,60382.130883,332,60.7807,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",61.72,61.76,61.59,61.6254,0.2961,0.48,6364.33233,184,61.6881,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",61.85,62.05,61.06,61.3293,-0.3437,-0.56,21436.226845,268,61.7352,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",61.84,61.9,61.6,61.673,-0.4123,-0.66,709622.735256,648,61.6434,{"date":320,"open":321,"high":321,"low":310,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",62.31,62.0853,-0.0612,-0.1,14103.188753,289,62.0955,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",62.375,62.03,62.1465,0.0465,0.07,7419.901742,215,62.2081,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",62.3712,62.5,61.87,62.1,-0.5065,-0.81,14437.284046,238,62.2328,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":183,"vwap":357},"2026-09-09",62.9852,62.485,62.6065,-0.4902,-0.78,4772.478478,62.5993,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",62.99,63.3,63.0967,-0.1582,-0.25,7176.208349,166,63.1711,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",63.26,63.63,63.2549,-0.1267,-0.2,18111.917216,130,63.3829,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":137,"volume":385,"transactions":386,"vwap":387},"2026-09-03",63.2,63.42,63.1,63.3816,0.4183,26676.551639,133,63.2426,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",63.18,62.88,62.9633,0.0322,0.05,19457.1712,179,63.0046,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",63.02,63.28,62.925,62.9311,-0.2576,-0.41,7433.483664,107,63.0728,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",63.36,62.91,63.1887,-0.4865,-0.76,2776.573297,132,63.0729,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":304,"volume":425,"transactions":417,"vwap":426},"2026-08-28",63.97,63.665,63.6752,-0.3583,4863.538049,63.8295,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",64.33,63.975,64.0335,-0.5901,-0.91,9808.846676,108,64.0782,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",64.85,64.59,64.6236,-0.275,-0.42,13069.837166,116,64.6961,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",64.92,64.9386,64.65,64.8986,0.1441,0.22,7977.922096,102,64.8935,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",64.57,64.88,64.5,64.7545,0.3645,0.57,18165.617773,224,64.6473,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",64.66,64.3,64.39,-0.1933,-0.3,7964.949462,161,64.5032,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":147,"volume":485,"transactions":486,"vwap":487},"2026-08-20",64.34,64.735,64.5833,0.2472,4783.2083,105,64.6108,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",64.275,64.3361,64.1,0.7061,1.11,4512.383055,129,64.2024,{"date":499,"open":500,"high":501,"low":371,"close":371,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",64.05,64.145,-0.5039,-0.79,5791.942475,189,63.983,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":199,"volume":512,"transactions":513,"vwap":514},"2026-08-17",64.01,64.1339,-0.4076,8748.09511,149,64.1011,{"date":516,"open":517,"high":471,"low":462,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",64.55,64.5415,-0.0139,-0.02,4245.721477,121,64.5689,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":38,"volume":531,"transactions":513,"vwap":532},"2026-08-13",64.5398,64.5662,64.29,64.5554,0.4684,3453.274171,64.49,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",63.87,64.1159,63.78,64.087,0.4916,0.77,5123.3694,142,63.9765,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",63.94,63.5954,-0.2862,-0.45,5136.270929,150,63.8002,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",64.25,63.74,63.8816,-0.8618,-1.33,16996.514778,162,64.0667,{"date":564,"open":462,"high":565,"low":462,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",64.9499,64.7434,0.344,0.53,2047.704062,155,64.7617,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",65.18,64.37,64.3994,-0.7668,-1.18,3620.839569,106,64.7244,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",65.2,65.21,65.04,65.1662,-0.0508,-0.08,7462.263793,147,65.1167,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":364,"volume":599,"transactions":542,"vwap":600},"2026-08-04",65.45,65,65.217,-0.1665,42938.125642,65.207,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":522,"vwap":609},"2026-08-03",65.38,65.3835,65.17,-0.1021,-0.16,3970.902921,65.3355,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",65.88,65.46,65.4856,-0.5853,-0.89,8370.116032,164,65.5663,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":241,"volume":626,"transactions":627,"vwap":628},"2026-07-30",66.86,65.73,66.0709,-0.3335,13268.814436,190,66.062,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":407,"vwap":638},"2026-07-29",66.46,66.64,66.3,66.4044,-0.2631,-0.39,8677.070585,66.486,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":568,"volume":646,"transactions":647,"vwap":648},"2026-07-28",66.72,67,66.53,66.6675,0.3507,18808.597438,144,66.8041,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":363,"percent_change":220,"volume":654,"transactions":655,"vwap":656},"2026-07-27",66.52,66.25,66.3168,7735.759364,141,66.3716,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",66.35,66.575,66.475,1.0369,1.58,6100.244061,158,66.4737,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",65.67,65.8399,65.33,65.4381,-0.3595,-0.55,31484.937858,174,65.7338,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":607,"volume":683,"transactions":684,"vwap":685},"2026-07-22",66.2,65.7976,-0.1034,12806.003521,128,65.9264,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",65.89,66.1657,65.901,0.0768,0.12,6404.260117,173,66.0286,{"date":697,"open":25,"high":25,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",65.7,65.8242,-0.3893,-0.59,6236.242164,192,66.0954,{"date":706,"open":707,"high":651,"low":708,"close":709,"change":710,"percent_change":334,"volume":711,"transactions":712,"vwap":713},"2026-07-17",66.43,66.01,66.2135,0.0466,3378.798561,135,66.2257,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":445,"vwap":721},"2026-07-16",65.09,66.1669,1.1253,1.73,2982.556296,65.9095,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",65.27,64.91,65.0416,0.2816,0.43,2517.0647,111,65.0868,{"date":733,"open":734,"high":725,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",64.79,64.615,64.76,0.2149,0.33,6284.184622,124,64.7939,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",64.58,64.9,64.43,64.5451,-0.0449,-0.07,14667.494573,163,64.6552,{"date":754,"open":736,"high":736,"low":755,"close":440,"change":756,"percent_change":293,"volume":757,"transactions":9,"vwap":440},"2026-07-10",64.24,0.31,3000,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",64.23,64.46,64.28,0.09,0.14,4900,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",64.53,64.19,-0.8,-1.23,5300,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",65.15,65.47,64.99,0.36,0.56,5200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":374,"volume":788,"transactions":9,"vwap":786},"2026-07-06",64.77,64.8,64.61,64.63,-0.13,9700,{"date":790,"open":791,"high":783,"low":473,"close":736,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":736},"2026-07-02",64.6,0.81,1.27,19900,{"date":796,"open":769,"high":797,"low":798,"close":799,"change":23,"percent_change":589,"volume":800,"transactions":9,"vwap":799},"2026-07-01",64.26,63.93,63.95,6900,{"date":802,"open":762,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",64.36,64,-0.72,-1.11,2900,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":23,"volume":814,"transactions":9,"vwap":812},"2026-06-29",64.82,64.41,64.72,-0.03,19000,{"date":816,"open":817,"high":818,"low":744,"close":818,"change":137,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-26",64.69,64.75,1.03,7900,{"date":822,"open":823,"high":823,"low":556,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",64.16,64.089996,0.17,0.27,16400,{"date":829,"open":830,"high":831,"low":832,"close":830,"change":833,"percent_change":147,"volume":834,"transactions":9,"vwap":830},"2026-06-24",63.92,64.040001,63.59,0.24,24000,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",63.16,63.73,63.68,0.44,0.7,7100,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",62.84,63.4,63.24,0.42,0.67,7500,{"date":852,"open":400,"high":853,"low":854,"close":855,"change":199,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-18",63.09,62.77,62.82,-0.99,15900,{"date":859,"open":517,"high":517,"low":860,"close":861,"change":559,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-17",63.34,63.45,-2.05,14400,{"date":865,"open":866,"high":867,"low":818,"close":868,"change":869,"percent_change":230,"volume":870,"transactions":9,"vwap":868},"2026-06-16",64.87,65.029999,64.78,0.01,10600,{"date":872,"open":873,"high":873,"low":783,"close":783,"change":209,"percent_change":874,"volume":875,"transactions":9,"vwap":783},"2026-06-15",65.32,-0.54,3300,{"date":877,"open":878,"high":879,"low":866,"close":880,"change":848,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-12",64.98,65.13,65.12,0.65,1800,{"date":884,"open":885,"high":886,"low":823,"close":887,"change":888,"percent_change":841,"volume":889,"transactions":9,"vwap":887},"2026-06-11",64.4,64.83,64.7,0.45,7400,{"date":891,"open":517,"high":892,"low":555,"close":555,"change":334,"percent_change":893,"volume":894,"transactions":9,"vwap":555},"2026-06-10",64.64,0.11,6200,{"date":896,"open":897,"high":803,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",63.5,64.18,0.89,1.41,13700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":549,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-08",63.41,63.56,63.13,63.29,-0.71,2000,{"date":911,"open":912,"high":799,"low":912,"close":556,"change":913,"percent_change":914,"volume":882,"transactions":9,"vwap":556},"2026-06-05",63.71,0.08,0.13,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":779,"percent_change":899,"volume":920,"transactions":9,"vwap":918},"2026-06-04",63.46,63.66,63.35,4500,{"date":922,"open":853,"high":411,"low":923,"close":924,"change":925,"percent_change":926,"volume":788,"transactions":9,"vwap":924},"2026-06-03",61.51,63.099998,-0.23,-0.36,{"date":928,"open":906,"high":919,"low":929,"close":930,"change":931,"percent_change":833,"volume":932,"transactions":9,"vwap":930},"2026-06-02",62.98,63.33,0.15,4100,{"date":934,"open":935,"high":935,"low":390,"close":390,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":390},"2026-06-01",63.6,-1.02,-1.59,8500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":925,"percent_change":926,"volume":945,"transactions":9,"vwap":944},"2026-05-29",64.35,64.42,64.059998,64.2,23500,{"date":947,"open":948,"high":892,"low":948,"close":746,"change":589,"percent_change":949,"volume":950,"transactions":9,"vwap":746},"2026-05-28",64.099998,-0.12,91700,{"date":952,"open":471,"high":784,"low":462,"close":953,"change":925,"percent_change":926,"volume":765,"transactions":9,"vwap":953},"2026-05-27",64.51,{"date":955,"open":956,"high":784,"low":957,"close":958,"change":959,"percent_change":465,"volume":863,"transactions":9,"vwap":958},"2026-05-26",64.48,64.44,64.74,0.37,{"date":961,"open":575,"high":956,"low":962,"close":575,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":575},"2026-05-22",64.050003,-0.11,-0.17,5500,{"date":967,"open":948,"high":968,"low":969,"close":956,"change":813,"percent_change":23,"volume":970,"transactions":9,"vwap":956},"2026-05-21",64.52,64.029999,8300,{"date":972,"open":973,"high":968,"low":973,"close":953,"change":540,"percent_change":974,"volume":975,"transactions":9,"vwap":953},"2026-05-20",63.86,1.21,10000,{"date":977,"open":978,"high":546,"low":861,"close":556,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":556},"2026-05-19",63.49,0,31100,{"date":982,"open":983,"high":556,"low":861,"close":556,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":556},"2026-05-18",63.67,0.6,0.95,11600,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",63.64,63.14,-0.9,-1.41,6600,{"date":995,"open":996,"high":957,"low":997,"close":831,"change":636,"percent_change":998,"volume":999,"transactions":9,"vwap":831},"2026-05-14",64.27,63.96,-0.61,58600,{"date":1001,"open":768,"high":768,"low":755,"close":746,"change":1002,"percent_change":503,"volume":986,"transactions":9,"vwap":746},"2026-05-13",-0.51,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":23,"percent_change":589,"volume":1009,"transactions":9,"vwap":1008},"2026-05-12",64.71,65.010002,64.54,64.94,12400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":777,"change":869,"percent_change":230,"volume":788,"transactions":9,"vwap":777},"2026-05-11",65.059998,65.26,64.86,{"date":1016,"open":1017,"high":1018,"low":878,"close":878,"change":1019,"percent_change":122,"volume":1020,"transactions":9,"vwap":878},"2026-05-08",65.099998,65.16,0.16,8200,{"date":1022,"open":783,"high":1012,"low":783,"close":810,"change":1023,"percent_change":770,"volume":1024,"transactions":9,"vwap":810},"2026-05-07",-0.52,14300,{"date":1026,"open":1017,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":900,"volume":1031,"transactions":9,"vwap":1029},"2026-05-06",65.39,65.089996,65.34,0.91,10300,{"date":1033,"open":1034,"high":768,"low":1035,"close":746,"change":52,"percent_change":540,"volume":1036,"transactions":9,"vwap":746},"2026-05-05",64.080002,64.019997,43600,{"date":1038,"open":1039,"high":1007,"low":1040,"close":546,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":546},"2026-05-04",64.11,63.7,-0.48,-0.75,71600,{"date":1045,"open":1046,"high":734,"low":1046,"close":942,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":942},"2026-05-01",64.32,-0.18,-0.28,21700,{"date":1051,"open":823,"high":1052,"low":823,"close":791,"change":985,"percent_change":1053,"volume":1054,"transactions":9,"vwap":791},"2026-04-30",64.68,1.49,23000,{"date":1056,"open":1057,"high":1057,"low":832,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-29",64.07,63.65,-0.69,-1.07,52100,{"date":1063,"open":898,"high":481,"low":1064,"close":481,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":481},"2026-04-28",63.76,0.61,0.96,54300,{"date":1069,"open":962,"high":962,"low":838,"close":838,"change":589,"percent_change":787,"volume":1070,"transactions":9,"vwap":838},"2026-04-27",47600,{"date":1072,"open":1073,"high":962,"low":1073,"close":1074,"change":324,"percent_change":607,"volume":1075,"transactions":9,"vwap":1074},"2026-04-24",63.75,63.81,7600,{"date":1077,"open":973,"high":798,"low":978,"close":1078,"change":848,"percent_change":137,"volume":1079,"transactions":9,"vwap":1078},"2026-04-23",63.91,24500,{"date":1081,"open":1034,"high":1034,"low":401,"close":978,"change":1082,"percent_change":405,"volume":1083,"transactions":9,"vwap":978},"2026-04-22",-0.26,18600,{"date":1085,"open":868,"high":868,"low":1073,"close":1073,"change":1086,"percent_change":1087,"volume":1070,"transactions":9,"vwap":1073},"2026-04-21",-0.98,-1.51,{"date":1089,"open":460,"high":784,"low":460,"close":1090,"change":1091,"percent_change":394,"volume":1092,"transactions":9,"vwap":1090},"2026-04-20",64.73,0.03,58900,{"date":1094,"open":555,"high":868,"low":555,"close":887,"change":66,"percent_change":900,"volume":1095,"transactions":9,"vwap":887},"2026-04-17",8700,{"date":1097,"open":1098,"high":799,"low":935,"close":1099,"change":833,"percent_change":147,"volume":1100,"transactions":9,"vwap":1099},"2026-04-16",63.83,63.8,5600,{"date":1102,"open":930,"high":905,"low":380,"close":905,"change":112,"percent_change":520,"volume":1103,"transactions":9,"vwap":905},"2026-04-15",6000,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":89,"volume":1109,"transactions":9,"vwap":1107},"2026-04-14",63.060001,63.57,0.64,7000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":334,"percent_change":893,"volume":1115,"transactions":9,"vwap":1113},"2026-04-13",62.48,62.93,62.36,9500,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1019,"percent_change":1121,"volume":800,"transactions":9,"vwap":1120},"2026-04-10",63.040001,62.7,62.86,0.26,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1119,"change":826,"percent_change":728,"volume":1126,"transactions":9,"vwap":1119},"2026-04-09",62.35,63.15,7300,{"date":1128,"open":1112,"high":1112,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-08",62.25,62.43,1.4,2.29,18400,{"date":1135,"open":237,"high":1136,"low":205,"close":1136,"change":931,"percent_change":122,"volume":1137,"transactions":9,"vwap":1136},"2026-04-07",61.029999,8900,{"date":1139,"open":237,"high":247,"low":237,"close":268,"change":1140,"percent_change":756,"volume":1031,"transactions":9,"vwap":268},"2026-04-06",0.19,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-02",59.91,60.69,0.28,0.46,46200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":137,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-01",60.38,60.57,60.25,60.41,1.1,12100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1066,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-31",59.52,59.75,59.24,1.63,8100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":826,"percent_change":1146,"volume":1169,"transactions":9,"vwap":1168},"2026-03-30",58.95,59.35,58.65,58.79,3600,{"date":1171,"open":1165,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-27",59.13,58.52,-0.67,-1.13,21800,{"date":1178,"open":1172,"high":1179,"low":1172,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-26",59.72,59.19,-0.34,-0.57,25200,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":913,"percent_change":914,"volume":1188,"transactions":9,"vwap":1187},"2026-03-25",59.65,59.53,10100,{"date":1190,"open":1158,"high":1191,"low":1192,"close":1193,"change":475,"percent_change":241,"volume":1194,"transactions":9,"vwap":1193},"2026-03-24",59.93,59.44,59.45,10900,{"date":1196,"open":1197,"high":299,"low":1159,"close":1159,"change":1198,"percent_change":137,"volume":1199,"transactions":9,"vwap":1159},"2026-03-23",59.98,0.39,14800,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-20",61.0099983,59.36,-1.88,-3.07,18000,{"date":1208,"open":247,"high":1209,"low":1210,"close":1211,"change":209,"percent_change":1182,"volume":1212,"transactions":9,"vwap":1211},"2026-03-19",61.42,60.89,61.24,30800,{"date":1214,"open":1215,"high":1216,"low":290,"close":290,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":290},"2026-03-18",62,62.040001,-0.68,-1.09,9400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":959,"percent_change":984,"volume":1226,"transactions":9,"vwap":1225},"2026-03-17",62.32,62.56,62.24,62.27,11500,{"date":1228,"open":311,"high":1229,"low":1230,"close":311,"change":1231,"percent_change":102,"volume":1232,"transactions":9,"vwap":311},"2026-03-16",62.22,61.82,0.62,15500,{"date":1234,"open":311,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":925,"volume":1238,"transactions":9,"vwap":1236},"2026-03-13",62.14,61.28,-0.14,9000,{"date":1240,"open":1241,"high":1230,"low":1209,"close":1209,"change":503,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1209},"2026-03-12",61.52,-1.27,7800,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1217,"percent_change":72,"volume":1249,"transactions":9,"vwap":1248},"2026-03-11",62.59,62.12,62.21,6300,{"date":1251,"open":1252,"high":381,"low":1253,"close":1254,"change":1255,"percent_change":1237,"volume":1243,"transactions":9,"vwap":1254},"2026-03-10",62.97,62.69,62.89,-0.09,{"date":1257,"open":1258,"high":390,"low":1259,"close":929,"change":1260,"percent_change":209,"volume":1261,"transactions":9,"vwap":929},"2026-03-09",62.46,61.79,-0.22,13100,{"date":1263,"open":907,"high":361,"low":412,"close":380,"change":1264,"percent_change":1265,"volume":1176,"transactions":9,"vwap":380},"2026-03-06",-0.53,-0.83,{"date":1267,"open":1268,"high":1269,"low":1270,"close":838,"change":199,"percent_change":1086,"volume":1271,"transactions":9,"vwap":838},"2026-03-05",63.84,63.9,63.47,16000,{"date":1273,"open":1274,"high":803,"low":1040,"close":803,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":803},"2026-03-04",64.12,0.3,0.47,17000,{"date":1279,"open":1280,"high":472,"low":1281,"close":943,"change":1282,"percent_change":1283,"volume":1277,"transactions":9,"vwap":943},"2026-03-03",63.72,63.19,-0.93,-1.43,{"date":1285,"open":1286,"high":777,"low":885,"close":777,"change":1260,"percent_change":1181,"volume":1287,"transactions":9,"vwap":777},"2026-03-02",64.47,20100,{"date":1289,"open":1012,"high":776,"low":1012,"close":585,"change":454,"percent_change":1290,"volume":1291,"transactions":9,"vwap":585},"2026-02-27",0.34,25600,{"date":1293,"open":734,"high":1017,"low":744,"close":777,"change":728,"percent_change":849,"volume":1155,"transactions":9,"vwap":777},"2026-02-26",{"date":1295,"open":791,"high":1014,"low":761,"close":1296,"change":112,"percent_change":520,"volume":1297,"transactions":9,"vwap":1296},"2026-02-25",64.56,36200,{"date":1299,"open":1286,"high":451,"low":1286,"close":460,"change":262,"percent_change":107,"volume":870,"transactions":9,"vwap":460},"2026-02-24",{"date":1301,"open":892,"high":818,"low":1302,"close":768,"change":931,"percent_change":1303,"volume":1304,"transactions":9,"vwap":768},"2026-02-23",64.45,0.23,43400,{"date":1306,"open":898,"high":942,"low":1034,"close":1307,"change":1198,"percent_change":1065,"volume":1308,"transactions":9,"vwap":1307},"2026-02-20",64.38,12200,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":23,"percent_change":589,"volume":1031,"transactions":9,"vwap":1313},"2026-02-19",64.21,63.88,63.99,{"date":1315,"open":1316,"high":1316,"low":1317,"close":831,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":831},"2026-02-18",64.67,64.010002,-0.87,-1.34,15200,{"date":1322,"open":462,"high":725,"low":555,"close":725,"change":1323,"percent_change":66,"volume":1183,"transactions":9,"vwap":725},"2026-02-17",0.58,{"date":1325,"open":535,"high":968,"low":1064,"close":429,"change":728,"percent_change":849,"volume":1326,"transactions":9,"vwap":429},"2026-02-13",12300,{"date":1328,"open":575,"high":471,"low":838,"close":1269,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1269},"2026-02-12",-0.04,-0.06,9800,{"date":1333,"open":1074,"high":1039,"low":838,"close":546,"change":1334,"percent_change":756,"volume":920,"transactions":9,"vwap":546},"2026-02-11",0.2,{"date":1336,"open":1337,"high":535,"low":1337,"close":556,"change":1338,"percent_change":117,"volume":1103,"transactions":9,"vwap":556},"2026-02-10",63.23,0.71,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1342},"2026-02-09",62.68,63.029999,62.62,0.5,0.8,4200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":1345,"percent_change":1352,"volume":970,"transactions":9,"vwap":1350},"2026-02-06",62.16,62.53,62.02,1.3,{"date":1354,"open":1230,"high":1355,"low":1241,"close":1356,"change":1357,"percent_change":220,"volume":1358,"transactions":9,"vwap":1356},"2026-02-05",61.95,61.73,-0.15,15400,{"date":1360,"open":1361,"high":1247,"low":1362,"close":1362,"change":792,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-04",61.98,61.88,1.33,2300,{"date":1366,"open":1367,"high":1368,"low":237,"close":1369,"change":152,"percent_change":1323,"volume":1370,"transactions":9,"vwap":1369},"2026-02-03",61.060001,61.12,61.07,5400,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1264,"percent_change":1318,"volume":820,"transactions":9,"vwap":1374},"2026-02-02",61.39,60.72,{"date":1376,"open":1136,"high":1377,"low":1210,"close":1378,"change":1379,"percent_change":1380,"volume":1137,"transactions":9,"vwap":1378},"2026-01-30",61.26,61.25,-0.19,-0.31,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":993,"transactions":9,"vwap":1384},"2026-01-29",60.92,61.44,0.82,1.35,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-28",61.19,60.62,-0.62,-1.01,11300,{"date":1395,"open":1383,"high":1396,"low":1383,"close":1211,"change":127,"percent_change":137,"volume":1397,"transactions":9,"vwap":1211},"2026-01-27",61.3,17700,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":893,"percent_change":1402,"volume":1219,"transactions":9,"vwap":1401},"2026-01-26",61.11,60.84,0.18,{"date":1404,"open":1153,"high":1405,"low":1406,"close":1405,"change":122,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-23",60.73,60.33,0.41,23600,{"date":1410,"open":247,"high":1411,"low":1412,"close":1413,"change":1047,"percent_change":475,"volume":1414,"transactions":9,"vwap":1413},"2026-01-22",61.040001,60.45,60.48,28400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1091,"percent_change":394,"volume":1421,"transactions":9,"vwap":1420},"2026-01-21",60.76,60.9,60.36,60.66,28600,{"date":1423,"open":1424,"high":1367,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-20",61.02,60.6,60.63,-0.96,-1.56,11900,{"date":1431,"open":1432,"high":1433,"low":1202,"close":290,"change":1434,"percent_change":1435,"volume":1370,"transactions":9,"vwap":290},"2026-01-16",61.049999,61.64,0.52,0.85,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1369,"change":728,"percent_change":1338,"volume":1441,"transactions":9,"vwap":1369},"2026-01-15",60.87,61.23,60.81,34300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":142,"percent_change":568,"volume":1346,"transactions":9,"vwap":1445},"2026-01-14",60.51,60.64,60.31,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":913,"percent_change":914,"volume":1452,"transactions":9,"vwap":1450},"2026-01-13",60.26,60.32,59.78,10200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":931,"percent_change":122,"volume":1243,"transactions":9,"vwap":1458},"2026-01-12",60.27,60.4,60.17,60.24,{"date":1460,"open":1461,"high":226,"low":1462,"close":1461,"change":1463,"percent_change":825,"volume":1464,"transactions":9,"vwap":1461},"2026-01-09",60.09,60.040001,0.1,10500,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1323,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-08",59.39,60.13,59.99,0.98,20700,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1047,"percent_change":475,"volume":1476,"transactions":9,"vwap":1475},"2026-01-07",60.07,59.41,5800,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":888,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-06",59.040001,59.61,59.59,0.76,4000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":692,"percent_change":1334,"volume":1238,"transactions":9,"vwap":1489},"2026-01-05",58.82,59.27,58.64,59.14,{"date":1491,"open":1492,"high":1493,"low":1494,"close":18,"change":1019,"percent_change":826,"volume":1495,"transactions":9,"vwap":18},"2026-01-02",59.049999,59.099998,58.68,7200,{"date":1497,"open":1493,"high":1493,"low":1498,"close":1499,"change":1500,"percent_change":304,"volume":1501,"transactions":9,"vwap":1499},"2025-12-31",58.72,58.86,-0.33,15100,{"date":1503,"open":1504,"high":1180,"low":1492,"close":1180,"change":931,"percent_change":122,"volume":1031,"transactions":9,"vwap":1180},"2025-12-30",59.16,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1479,"change":763,"percent_change":931,"volume":1031,"transactions":9,"vwap":1479},"2025-12-29",58.99,59.07,58.91,{"date":1511,"open":1512,"high":1165,"low":1513,"close":1165,"change":1091,"percent_change":394,"volume":1514,"transactions":9,"vwap":1165},"2025-12-26",58.87,58.81,10700,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":778,"percent_change":1065,"volume":1520,"transactions":9,"vwap":1519},"2025-12-24",58.63,58.94,58.92,6100,{"date":1522,"open":1523,"high":1517,"low":1524,"close":1525,"change":520,"percent_change":813,"volume":1526,"transactions":9,"vwap":1525},"2025-12-23",58.62,58.46,58.56,27900,{"date":1528,"open":1529,"high":1530,"low":26,"close":1531,"change":152,"percent_change":984,"volume":1532,"transactions":9,"vwap":1531},"2025-12-22",58.18,58.59,58.58,28200,{"date":1534,"open":1523,"high":1523,"low":1535,"close":1535,"change":282,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-19",58.23,-2.72,24400,{"date":1539,"open":1152,"high":1540,"low":1541,"close":1541,"change":589,"percent_change":787,"volume":965,"transactions":9,"vwap":1541},"2025-12-18",60.47,59.86,{"date":1543,"open":1544,"high":1545,"low":1143,"close":1546,"change":764,"percent_change":1303,"volume":889,"transactions":9,"vwap":1546},"2025-12-17",60.18,60.2,59.94,{"date":1548,"open":1545,"high":1450,"low":196,"close":196,"change":1549,"percent_change":315,"volume":1550,"transactions":9,"vwap":196},"2025-12-16",-0.4,30200,{"date":1552,"open":1444,"high":1444,"low":1553,"close":1545,"change":1554,"percent_change":152,"volume":1555,"transactions":9,"vwap":1545},"2025-12-15",60.02,0.21,16500,{"date":1557,"open":1449,"high":1449,"low":1558,"close":1469,"change":230,"percent_change":1091,"volume":772,"transactions":9,"vwap":1469},"2025-12-12",59.96,{"date":1560,"open":1197,"high":1468,"low":217,"close":1561,"change":1140,"percent_change":142,"volume":1562,"transactions":9,"vwap":1561},"2025-12-11",59.97,5000,{"date":1564,"open":1193,"high":1191,"low":1565,"close":1451,"change":738,"percent_change":779,"volume":1566,"transactions":9,"vwap":1451},"2025-12-10",59.11,18200,{"date":1568,"open":1569,"high":1570,"low":1193,"close":1193,"change":1379,"percent_change":1571,"volume":850,"transactions":9,"vwap":1193},"2025-12-09",59.83,60.049999,-0.32,{"date":1573,"open":1197,"high":1197,"low":1574,"close":1574,"change":1575,"percent_change":549,"volume":807,"transactions":9,"vwap":1574},"2025-12-08",59.64,-0.27,{"date":1577,"open":1578,"high":1449,"low":1143,"close":1143,"change":949,"percent_change":374,"volume":1579,"transactions":9,"vwap":1143},"2025-12-05",60.060001,5100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":364,"percent_change":405,"volume":1520,"transactions":9,"vwap":1584},"2025-12-04",60.23,60.44,60.029999,{"date":1586,"open":1150,"high":1540,"low":216,"close":1587,"change":813,"percent_change":23,"volume":1188,"transactions":9,"vwap":1587},"2025-12-03",60.28,{"date":1589,"open":1540,"high":1540,"low":1590,"close":1446,"change":869,"percent_change":230,"volume":1591,"transactions":9,"vwap":1446},"2025-12-02",60.12,2700,{"date":1593,"open":1540,"high":1594,"low":1595,"close":1595,"change":315,"percent_change":72,"volume":1020,"transactions":9,"vwap":1595},"2025-12-01",60.61,60.3,{"date":1597,"open":1598,"high":259,"low":247,"close":247,"change":1019,"percent_change":1121,"volume":1599,"transactions":9,"vwap":247},"2025-11-28",60.99,600,{"date":1601,"open":1444,"high":1598,"low":1444,"close":1602,"change":1198,"percent_change":881,"volume":938,"transactions":9,"vwap":1602},"2025-11-26",60.8,{"date":1604,"open":1544,"high":1594,"low":1544,"close":1153,"change":728,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1153},"2025-11-25",0.72,6400,{"date":1608,"open":1609,"high":1553,"low":1610,"close":1197,"change":1334,"percent_change":738,"volume":1483,"transactions":9,"vwap":1197},"2025-11-24",59.88,59.79,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1451,"change":1616,"percent_change":793,"volume":1617,"transactions":9,"vwap":1451},"2025-11-21",59.37,59.92,59.26,0.75,26600,{"date":1619,"open":1620,"high":1179,"low":1621,"close":1621,"change":1181,"percent_change":1182,"volume":1622,"transactions":9,"vwap":1621},"2025-11-20",59.63,59.029999,6700,{"date":1624,"open":1625,"high":1625,"low":1487,"close":1613,"change":209,"percent_change":701,"volume":1626,"transactions":9,"vwap":1613},"2025-11-19",59.66,13800,{"date":1628,"open":1193,"high":1629,"low":1193,"close":1179,"change":979,"percent_change":979,"volume":1630,"transactions":9,"vwap":1179},"2025-11-18",59.81,40400,{"date":1632,"open":1578,"high":1633,"low":1634,"close":1179,"change":1635,"percent_change":908,"volume":1636,"transactions":9,"vwap":1179},"2025-11-17",60.16,59.55,-0.43,42200,{"date":1638,"open":1570,"high":1544,"low":1197,"close":1639,"change":1334,"percent_change":738,"volume":1640,"transactions":9,"vwap":1639},"2025-11-14",60.15,12900,{"date":1642,"open":1540,"high":1643,"low":1614,"close":1644,"change":805,"percent_change":1645,"volume":965,"transactions":9,"vwap":1644},"2025-11-13",60.5,59.95,-1.19,{"date":1647,"open":1648,"high":1418,"low":277,"close":277,"change":1255,"percent_change":1357,"volume":1649,"transactions":9,"vwap":277},"2025-11-12",60.79,12000,{"date":1651,"open":1444,"high":1417,"low":1444,"close":1417,"change":1323,"percent_change":1066,"volume":1495,"transactions":9,"vwap":1417},"2025-11-11",{"date":1653,"open":1462,"high":1654,"low":1655,"close":1544,"change":1334,"percent_change":738,"volume":1656,"transactions":9,"vwap":1544},"2025-11-10",60.35,59.9,23800,{"date":1658,"open":1193,"high":1197,"low":1193,"close":1197,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1197},"2025-11-07",0.63,1.06,10400,{"date":1663,"open":1664,"high":1665,"low":1166,"close":1166,"change":1357,"percent_change":364,"volume":1666,"transactions":9,"vwap":1166},"2025-11-06",59.54,59.57,12600,{"date":1668,"open":1669,"high":1670,"low":1166,"close":1671,"change":914,"percent_change":454,"volume":986,"transactions":9,"vwap":1671},"2025-11-05",59.48,59.6,59.5,{"date":1673,"open":1615,"high":1613,"low":1674,"close":1613,"change":692,"percent_change":1334,"volume":1675,"transactions":9,"vwap":1613},"2025-11-04",59.17,24100,{"date":1677,"open":1678,"high":1679,"low":1513,"close":1679,"change":23,"percent_change":589,"volume":1680,"transactions":9,"vwap":1679},"2025-11-03",59,59.25,21100,{"date":1682,"open":1621,"high":1683,"low":1621,"close":1683,"change":230,"percent_change":1091,"volume":1684,"transactions":9,"vwap":1683},"2025-10-31",59.3,4800,{"date":1686,"open":1621,"high":1193,"low":1621,"close":1687,"change":893,"percent_change":1140,"volume":1688,"transactions":9,"vwap":1687},"2025-10-30",59.28,7700,{"date":1690,"open":226,"high":226,"low":18,"close":1674,"change":1691,"percent_change":1692,"volume":1095,"transactions":9,"vwap":1674},"2025-10-29",-1.26,-2.09,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1042,"percent_change":771,"volume":1464,"transactions":9,"vwap":1696},"2025-10-28",61.14,60.43,{"date":1698,"open":1699,"high":1699,"low":1424,"close":1700,"change":112,"percent_change":520,"volume":1103,"transactions":9,"vwap":1700},"2025-10-27",61.21,61.18,{"date":1702,"open":1389,"high":1396,"low":1703,"close":1389,"change":763,"percent_change":931,"volume":965,"transactions":9,"vwap":1389},"2025-10-24",61.13,{"date":1705,"open":1400,"high":257,"low":1706,"close":1707,"change":454,"percent_change":778,"volume":1075,"transactions":9,"vwap":1707},"2025-10-23",60.74,61.099998,{"date":1709,"open":1710,"high":1202,"low":1420,"close":268,"change":454,"percent_change":778,"volume":1711,"transactions":9,"vwap":268},"2025-10-22",60.75,8000,{"date":1713,"open":1648,"high":268,"low":1714,"close":1420,"change":1260,"percent_change":926,"volume":757,"transactions":9,"vwap":1420},"2025-10-21",60.56,{"date":1716,"open":1710,"high":268,"low":1445,"close":268,"change":142,"percent_change":568,"volume":1109,"transactions":9,"vwap":268},"2025-10-20",{"date":1718,"open":1582,"high":1714,"low":1468,"close":1714,"change":1290,"percent_change":779,"volume":1719,"transactions":9,"vwap":1714},"2025-10-17",137300,{"date":1721,"open":1722,"high":1723,"low":1544,"close":216,"change":869,"percent_change":230,"volume":1724,"transactions":9,"vwap":216},"2025-10-16",60.37,60.55,8600,{"date":1726,"open":1727,"high":1456,"low":1727,"close":1728,"change":959,"percent_change":1231,"volume":1729,"transactions":9,"vwap":1728},"2025-10-15",59.85,60.21,6800,{"date":1731,"open":1475,"high":1191,"low":1475,"close":217,"change":152,"percent_change":1732,"volume":1733,"transactions":9,"vwap":217},"2025-10-14",0.59,5700,{"date":1735,"open":1736,"high":1737,"low":1192,"close":1738,"change":1276,"percent_change":1345,"volume":1103,"transactions":9,"vwap":1738},"2025-10-13",59.46,59.51,59.49,{"date":1740,"open":1609,"high":1609,"low":18,"close":18,"change":1059,"percent_change":1741,"volume":1684,"transactions":9,"vwap":18},"2025-10-10",-1.16,{"date":1743,"open":1561,"high":1561,"low":1187,"close":1744,"change":1260,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-09",59.71,-0.37,51300,{"date":1748,"open":1468,"high":1468,"low":1609,"close":1191,"change":364,"percent_change":443,"volume":1749,"transactions":9,"vwap":1191},"2025-10-08",21300,{"date":1751,"open":1633,"high":1456,"low":1752,"close":1544,"change":1753,"percent_change":199,"volume":1483,"transactions":9,"vwap":1544},"2025-10-07",60.099998,-0.38,{"date":1755,"open":1756,"high":1757,"low":1714,"close":1714,"change":443,"percent_change":1059,"volume":1483,"transactions":9,"vwap":1714},"2025-10-06",60.91,60.94,{"date":1759,"open":1700,"high":1760,"low":1761,"close":1761,"change":454,"percent_change":778,"volume":1238,"transactions":9,"vwap":1761},"2025-10-03",61.27,60.98,{"date":1763,"open":1401,"high":1401,"low":1420,"close":1417,"change":1048,"percent_change":1764,"volume":882,"transactions":9,"vwap":1417},"2025-10-02",-0.46,{"date":1766,"open":1369,"high":1767,"low":247,"close":1411,"change":913,"percent_change":914,"volume":1768,"transactions":9,"vwap":1411},"2025-10-01",61.31,28700,{"date":1770,"open":1390,"high":247,"low":1771,"close":247,"change":888,"percent_change":159,"volume":1724,"transactions":9,"vwap":247},"2025-09-30",60.59,{"date":1773,"open":1723,"high":1594,"low":1722,"close":1444,"change":107,"percent_change":1463,"volume":1774,"transactions":9,"vwap":1444},"2025-09-29",22400,{"date":1776,"open":1777,"high":1444,"low":1777,"close":1412,"change":1323,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1412},"2025-09-26",60.11,0.97,14100,{"date":1781,"open":1584,"high":1545,"low":196,"close":1782,"change":1783,"percent_change":1041,"volume":1784,"transactions":9,"vwap":1782},"2025-09-25",59.87,-0.29,24600,{"date":1786,"open":1583,"high":1583,"low":1639,"close":1633,"change":241,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1633},"2025-09-24",-0.82,12500,{"date":1790,"open":1426,"high":1144,"low":1643,"close":1420,"change":1554,"percent_change":152,"volume":1188,"transactions":9,"vwap":1420},"2025-09-23",{"date":1792,"open":1474,"high":1412,"low":1474,"close":1412,"change":979,"percent_change":979,"volume":870,"transactions":9,"vwap":1412},"2025-09-22",{"date":1794,"open":1795,"high":1390,"low":1412,"close":1412,"change":1059,"percent_change":1175,"volume":1169,"transactions":9,"vwap":1412},"2025-09-19",60.53,{"date":1797,"open":1798,"high":258,"low":1598,"close":1695,"change":949,"percent_change":374,"volume":1799,"transactions":9,"vwap":1695},"2025-09-18",61.080002,17500,{"date":1801,"open":1802,"high":1803,"low":1369,"close":1377,"change":23,"percent_change":589,"volume":1320,"transactions":9,"vwap":1377},"2025-09-17",61.46,61.7,{"date":1805,"open":1806,"high":1806,"low":1760,"close":1767,"change":1571,"percent_change":1023,"volume":1020,"transactions":9,"vwap":1767},"2025-09-16",61.47,{"date":1808,"open":1362,"high":1362,"low":312,"close":1809,"change":949,"percent_change":1379,"volume":889,"transactions":9,"vwap":1809},"2025-09-15",61.63,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1047,"percent_change":1783,"volume":1346,"transactions":9,"vwap":1815},"2025-09-12",61.81,61.91,61.71,61.75,{"date":1817,"open":290,"high":1351,"low":290,"close":1818,"change":132,"percent_change":1819,"volume":889,"transactions":9,"vwap":1818},"2025-09-11",61.93,1.28,{"date":1821,"open":1211,"high":1373,"low":1798,"close":1822,"change":914,"percent_change":1554,"volume":1126,"transactions":9,"vwap":1822},"2025-09-10",61.15,{"date":1824,"open":247,"high":1400,"low":1825,"close":1424,"change":1329,"percent_change":749,"volume":1826,"transactions":9,"vwap":1424},"2025-09-09",60.86,4400,{"date":1828,"open":1829,"high":1829,"low":1417,"close":1367,"change":749,"percent_change":963,"volume":1830,"transactions":9,"vwap":1367},"2025-09-08",61.16,18500,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1703,"change":1732,"percent_change":1778,"volume":875,"transactions":9,"vwap":1703},"2025-09-05",61.17,60.95,{"date":1836,"open":1594,"high":1837,"low":1587,"close":1838,"change":1121,"percent_change":728,"volume":1839,"transactions":9,"vwap":1838},"2025-09-04",60.71,60.54,14700,{"date":1841,"open":1842,"high":1587,"low":1842,"close":1587,"change":979,"percent_change":979,"volume":1622,"transactions":9,"vwap":1587},"2025-09-03",60.14,{"date":1844,"open":1413,"high":237,"low":1461,"close":1587,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1587},"2025-09-02",-0.95,-1.55,9600,{"date":1849,"open":1432,"high":1439,"low":1411,"close":1439,"change":1140,"percent_change":756,"volume":1711,"transactions":9,"vwap":1439},"2025-08-29",{"date":1851,"open":1757,"high":1411,"low":1374,"close":1411,"change":1330,"percent_change":324,"volume":1852,"transactions":9,"vwap":1411},"2025-08-28",16600,{"date":1854,"open":1757,"high":1707,"low":277,"close":1707,"change":738,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1707},"2025-08-27",0.54,15700,{"date":1858,"open":1602,"high":278,"low":237,"close":1859,"change":1047,"percent_change":475,"volume":1860,"transactions":9,"vwap":1859},"2025-08-26",60.77,14900,{"date":1862,"open":1368,"high":1368,"low":1756,"close":1834,"change":1181,"percent_change":674,"volume":1591,"transactions":9,"vwap":1834},"2025-08-25",{"date":1864,"open":1723,"high":1209,"low":1723,"close":1865,"change":985,"percent_change":1866,"volume":889,"transactions":9,"vwap":1865},"2025-08-22",61.29,1.57,{"date":1868,"open":1869,"high":1795,"low":215,"close":1869,"change":220,"percent_change":1549,"volume":1749,"transactions":9,"vwap":1869},"2025-08-21",60.34,{"date":1871,"open":1426,"high":1426,"low":1413,"close":1872,"change":1290,"percent_change":779,"volume":800,"transactions":9,"vwap":1872},"2025-08-20",60.58,{"date":1874,"open":1752,"high":1595,"low":1469,"close":1458,"change":849,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1458},"2025-08-19",1.12,18100,{"date":1878,"open":1469,"high":1469,"low":1665,"close":1665,"change":1745,"percent_change":1391,"volume":1169,"transactions":9,"vwap":1665},"2025-08-18",{"date":1880,"open":1727,"high":205,"low":1451,"close":1546,"change":764,"percent_change":1303,"volume":889,"transactions":9,"vwap":1546},"2025-08-15",{"date":1882,"open":1143,"high":1143,"low":1187,"close":196,"change":1181,"percent_change":1182,"volume":1883,"transactions":9,"vwap":196},"2025-08-14",8400,{"date":1885,"open":227,"high":1842,"low":227,"close":1842,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1842},"2025-08-13",0.55,0.92,3400,{"date":1890,"open":1891,"high":1670,"low":1615,"close":1481,"change":147,"percent_change":1108,"volume":901,"transactions":9,"vwap":1481},"2025-08-12",59.33,{"date":1893,"open":1737,"high":1737,"low":1894,"close":1895,"change":364,"percent_change":443,"volume":800,"transactions":9,"vwap":1895},"2025-08-11",59.15,59.21,{"date":1897,"open":1143,"high":1143,"low":1475,"close":1736,"change":1898,"percent_change":209,"volume":1899,"transactions":9,"vwap":1736},"2025-08-08",-0.21,23300,{"date":1901,"open":1902,"high":1610,"low":1671,"close":1903,"change":1554,"percent_change":152,"volume":1904,"transactions":9,"vwap":1903},"2025-08-07",59.77,59.67,11200,{"date":1906,"open":1569,"high":1569,"low":1736,"close":1736,"change":949,"percent_change":374,"volume":1075,"transactions":9,"vwap":1736},"2025-08-06",{"date":1908,"open":1615,"high":1625,"low":1160,"close":1909,"change":1121,"percent_change":840,"volume":1126,"transactions":9,"vwap":1909},"2025-08-05",59.58,{"date":1911,"open":1678,"high":1467,"low":1678,"close":1912,"change":984,"percent_change":89,"volume":1176,"transactions":9,"vwap":1912},"2025-08-04",59.32,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1498,"change":869,"percent_change":230,"volume":1464,"transactions":9,"vwap":1498},"2025-08-01",58.75,58.78,58.41,{"date":1919,"open":1894,"high":1160,"low":1920,"close":1920,"change":805,"percent_change":1921,"volume":1711,"transactions":9,"vwap":1920},"2025-07-31",58.71,-1.21,{"date":1923,"open":1457,"high":1544,"low":1487,"close":1924,"change":345,"percent_change":1319,"volume":889,"transactions":9,"vwap":1924},"2025-07-30",59.43,{"date":1926,"open":1561,"high":1458,"low":1558,"close":1458,"change":1434,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1458},"2025-07-29",0.87,1900,{"date":1930,"open":1449,"high":1455,"low":1179,"close":1179,"change":770,"percent_change":1931,"volume":1188,"transactions":9,"vwap":1179},"2025-07-28",-1.32,{"date":1933,"open":1153,"high":1934,"low":1777,"close":1934,"change":324,"percent_change":607,"volume":1935,"transactions":9,"vwap":1934},"2025-07-25",60.52,9200,{"date":1937,"open":277,"high":1440,"low":1390,"close":1390,"change":926,"percent_change":701,"volume":970,"transactions":9,"vwap":1390},"2025-07-24",{"date":1939,"open":1202,"high":1202,"low":1602,"close":1761,"change":1091,"percent_change":394,"volume":1940,"transactions":9,"vwap":1761},"2025-07-23",16900,{"date":1942,"open":1584,"high":1834,"low":1584,"close":1834,"change":89,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1834},"2025-07-22",1.7,50200,{"date":1946,"open":1561,"high":1544,"low":1191,"close":1191,"change":1947,"percent_change":52,"volume":870,"transactions":9,"vwap":1191},"2025-07-21",0.29,{"date":1949,"open":1610,"high":1541,"low":1481,"close":1574,"change":520,"percent_change":813,"volume":1950,"transactions":9,"vwap":1574},"2025-07-18",28500,{"date":1952,"open":1953,"high":1953,"low":1192,"close":1625,"change":1091,"percent_change":394,"volume":1954,"transactions":9,"vwap":1625},"2025-07-17",59.74,78900,{"date":1956,"open":1957,"high":1625,"low":1958,"close":1620,"change":728,"percent_change":38,"volume":1959,"transactions":9,"vwap":1620},"2025-07-16",59.29,59.2,100800,{"date":1961,"open":1451,"high":1451,"low":1962,"close":1958,"change":503,"percent_change":1931,"volume":1963,"transactions":9,"vwap":1958},"2025-07-15",59.0099983,59900,{"date":1965,"open":1644,"high":1469,"low":1159,"close":1469,"change":147,"percent_change":1108,"volume":1966,"transactions":9,"vwap":1469},"2025-07-14",20000,{"date":1968,"open":1613,"high":1969,"low":1613,"close":1480,"change":1047,"percent_change":475,"volume":1888,"transactions":9,"vwap":1480},"2025-07-11",59.68,{"date":1971,"open":1192,"high":1197,"low":1192,"close":1610,"change":825,"percent_change":1947,"volume":1219,"transactions":9,"vwap":1610},"2025-07-10",{"date":1973,"open":1186,"high":1625,"low":1475,"close":1974,"change":1463,"percent_change":825,"volume":1975,"transactions":9,"vwap":1974},"2025-07-09",59.62,1500,{"date":1977,"open":1978,"high":1974,"low":1978,"close":1158,"change":949,"percent_change":374,"volume":1979,"transactions":9,"vwap":1158},"2025-07-08",59.42,3200,{"date":1981,"open":1544,"high":1544,"low":1634,"close":1574,"change":1982,"percent_change":1427,"volume":1009,"transactions":9,"vwap":1574},"2025-07-07",-0.58,{"date":1984,"open":1545,"high":1419,"low":1639,"close":216,"change":869,"percent_change":230,"volume":1137,"transactions":9,"vwap":216},"2025-07-03",{"date":1986,"open":1143,"high":1728,"low":1143,"close":1728,"change":1334,"percent_change":738,"volume":1364,"transactions":9,"vwap":1728},"2025-07-02",{"date":1988,"open":1625,"high":1150,"low":1186,"close":1989,"change":778,"percent_change":984,"volume":1990,"transactions":9,"vwap":1989},"2025-07-01",60.0099983,4700,{"date":1992,"open":1166,"high":1186,"low":1492,"close":1186,"change":1275,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1186},"2025-06-30",0.51,61400,{"date":1996,"open":1166,"high":1997,"low":1895,"close":1166,"change":230,"percent_change":1091,"volume":1998,"transactions":9,"vwap":1166},"2025-06-27",59.73,13200,{"date":2000,"open":1565,"high":1891,"low":1486,"close":1891,"change":1290,"percent_change":1323,"volume":2001,"transactions":9,"vwap":1891},"2025-06-26",44700,{"date":2003,"open":1480,"high":1480,"low":1507,"close":1507,"change":2004,"percent_change":2005,"volume":1162,"transactions":9,"vwap":1507},"2025-06-25",-0.94,-1.57,{"date":2007,"open":1902,"high":1462,"low":1625,"close":1191,"change":893,"percent_change":1402,"volume":2008,"transactions":9,"vwap":1191},"2025-06-24",20300,{"date":2010,"open":2011,"high":227,"low":1492,"close":227,"change":1385,"percent_change":2012,"volume":2013,"transactions":9,"vwap":227},"2025-06-23",59.47,1.39,37700,{"date":2015,"open":1475,"high":1193,"low":1678,"close":1678,"change":415,"percent_change":1242,"volume":1194,"transactions":9,"vwap":1678},"2025-06-20",{"date":2017,"open":1974,"high":1474,"low":1737,"close":195,"change":826,"percent_change":888,"volume":1219,"transactions":9,"vwap":195},"2025-06-18",{"date":2019,"open":1671,"high":1997,"low":2020,"close":1738,"change":1255,"percent_change":1357,"volume":2021,"transactions":9,"vwap":1738},"2025-06-17",59.31,25500,{"date":2023,"open":1179,"high":1544,"low":1671,"close":1909,"change":454,"percent_change":959,"volume":1944,"transactions":9,"vwap":1909},"2025-06-16",{"date":2025,"open":1665,"high":1969,"low":2026,"close":1203,"change":2027,"percent_change":72,"volume":2028,"transactions":9,"vwap":1203},"2025-06-13",59.18,-0.65,276400,{"date":2030,"open":2031,"high":1989,"low":1997,"close":1989,"change":778,"percent_change":984,"volume":2032,"transactions":9,"vwap":1989},"2025-06-12",59.89,62200,{"date":2034,"open":1462,"high":1590,"low":1664,"close":1186,"change":220,"percent_change":1549,"volume":2035,"transactions":9,"vwap":1186},"2025-06-11",6500,{"date":2037,"open":1610,"high":2031,"low":1610,"close":2031,"change":147,"percent_change":1108,"volume":2038,"transactions":9,"vwap":2031},"2025-06-10",1400,{"date":2040,"open":1621,"high":1902,"low":1621,"close":1737,"change":1303,"percent_change":1198,"volume":772,"transactions":9,"vwap":1737},"2025-06-09",{"date":2042,"open":1504,"high":1924,"low":18,"close":1687,"change":122,"percent_change":848,"volume":920,"transactions":9,"vwap":1687},"2025-06-06",{"date":2044,"open":1738,"high":1481,"low":1678,"close":1621,"change":324,"percent_change":964,"volume":2045,"transactions":9,"vwap":1621},"2025-06-05",44500,{"date":2047,"open":2048,"high":1487,"low":20,"close":1172,"change":520,"percent_change":813,"volume":1020,"transactions":9,"vwap":1172},"2025-06-04",59.12,{"date":2050,"open":1504,"high":1504,"low":1499,"close":1894,"change":1380,"percent_change":1023,"volume":2051,"transactions":9,"vwap":1894},"2025-06-03",1300,{"date":2053,"open":1615,"high":1669,"low":2026,"close":1736,"change":931,"percent_change":122,"volume":932,"transactions":9,"vwap":1736},"2025-06-02",{"date":2055,"open":1507,"high":2020,"low":2056,"close":2020,"change":692,"percent_change":1334,"volume":2057,"transactions":9,"vwap":2020},"2025-05-30",58.96,16200,{"date":2059,"open":2060,"high":1180,"low":2060,"close":1180,"change":840,"percent_change":1616,"volume":938,"transactions":9,"vwap":1180},"2025-05-29",58.88,{"date":2062,"open":2063,"high":1915,"low":1173,"close":1915,"change":230,"percent_change":1091,"volume":1346,"transactions":9,"vwap":1915},"2025-05-28",58.66,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":1053,"volume":850,"transactions":9,"vwap":2068},"2025-05-27",58.33,58.85,58.73,0.86,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1463,"percent_change":825,"volume":1095,"transactions":9,"vwap":2075},"2025-05-23",57.59,57.9,57.52,57.87,{"date":2077,"open":2073,"high":2078,"low":2079,"close":2080,"change":1048,"percent_change":1041,"volume":2081,"transactions":9,"vwap":2080},"2025-05-22",57.95,57.47,57.77,31800,{"date":2083,"open":2067,"high":20,"low":2084,"close":2085,"change":1741,"percent_change":2086,"volume":1788,"transactions":9,"vwap":2085},"2025-05-21",57.96,58.049999,-1.96,{"date":2088,"open":1683,"high":1891,"low":1493,"close":1895,"change":1575,"percent_change":549,"volume":1779,"transactions":9,"vwap":1895},"2025-05-20",{"date":2090,"open":1508,"high":1669,"low":1508,"close":1669,"change":394,"percent_change":913,"volume":1724,"transactions":9,"vwap":1669},"2025-05-19",{"date":2092,"open":2060,"high":1736,"low":1512,"close":1924,"change":849,"percent_change":2093,"volume":1326,"transactions":9,"vwap":1924},"2025-05-16",1.14,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":792,"percent_change":1131,"volume":1839,"transactions":9,"vwap":2097},"2025-05-15",58.24,58.76,{"date":2099,"open":2100,"high":2085,"low":2101,"close":2078,"change":2102,"percent_change":1042,"volume":1779,"transactions":9,"vwap":2078},"2025-05-14",58,57.86,-0.44,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1059,"percent_change":2109,"volume":1724,"transactions":9,"vwap":2108},"2025-05-13",58.29,58.51,58.27,58.39,-1.17,{"date":2111,"open":2112,"high":1615,"low":20,"close":2113,"change":778,"percent_change":1065,"volume":2114,"transactions":9,"vwap":2113},"2025-05-12",59.23,59.080002,31400,{"date":2116,"open":2117,"high":2067,"low":2117,"close":1498,"change":568,"percent_change":1030,"volume":1566,"transactions":9,"vwap":1498},"2025-05-09",58.54,{"date":2119,"open":1488,"high":1915,"low":2084,"close":2120,"change":443,"percent_change":805,"volume":2121,"transactions":9,"vwap":2120},"2025-05-08",58.19,76100,{"date":2123,"open":2124,"high":2060,"low":2125,"close":2126,"change":112,"percent_change":520,"volume":1688,"transactions":9,"vwap":2126},"2025-05-07",58.7,58.55,58.61,{"date":2128,"open":2068,"high":2129,"low":2130,"close":1523,"change":1330,"percent_change":324,"volume":2131,"transactions":9,"vwap":1523},"2025-05-06",58.84,58.53,29100,{"date":2133,"open":2068,"high":1512,"low":1525,"close":1494,"change":949,"percent_change":374,"volume":807,"transactions":9,"vwap":1494},"2025-05-05",{"date":2135,"open":1488,"high":2129,"low":2136,"close":2137,"change":1616,"percent_change":2138,"volume":1452,"transactions":9,"vwap":2137},"2025-05-02",58.6,58.8,1.29,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2085,"change":1140,"percent_change":738,"volume":975,"transactions":9,"vwap":2085},"2025-05-01",57.83,58.34,57.64,{"date":2145,"open":2146,"high":2101,"low":2147,"close":2101,"change":152,"percent_change":1065,"volume":1031,"transactions":9,"vwap":2101},"2025-04-30",57.49,57.33,{"date":2149,"open":2150,"high":2143,"low":2151,"close":2152,"change":324,"percent_change":964,"volume":1649,"transactions":9,"vwap":2152},"2025-04-29",57.56,57.19,57.51,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":152,"percent_change":1065,"volume":1009,"transactions":9,"vwap":2156},"2025-04-28",57.24,57.61,57.13,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2160,"change":749,"percent_change":949,"volume":889,"transactions":9,"vwap":2160},"2025-04-25",57.26,56.98,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2147,"change":1303,"percent_change":127,"volume":1979,"transactions":9,"vwap":2147},"2025-04-24",57.18,57.42,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":23,"percent_change":1255,"volume":1441,"transactions":9,"vwap":2171},"2025-04-23",57.44,57.91,56.83,57.099998,{"date":180,"open":176,"high":2173,"low":176,"close":2174,"change":881,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},57.28,57.15,1.15,55700]