[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSR":3,"homepage-market-summary":35,"stock-historical-CSR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CSR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Centerspace","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Centerspace is a real estate investment trust (REIT) that focuses on the ownership, management, acquisitions, redevelopment, and development of apartment communities. The company operates through a single reportable segment which includes the ownership, management, development, redevelopment, and acquisition of apartment communities and conduct their corporate operations from offices in Minot, North Dakota and Minneapolis, Minnesota.","349","Minot, ND",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.6514,3.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},54.5,54.9,55.6,54.18,54.35,0.15,0.28,261645.105323,5127,54.5107,69.61,52,171205.364883628,14.2,7283,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},151473,55287641.220907,-9.54,"2025-04-22",[186,187,197,207,218,228,239,250,260,270,280,290,301,311,322,331,342,351,361,371,381,391,401,410,419,429,439,450,460,469,480,490,500,510,519,529,538,545,554,564,574,584,595,605,615,626,633,644,651,660,669,679,684,692,699,705,712,719,726,732,740,747,754,763,770,777,783,789,797,803,808,814,822,829,834,843,849,857,863,872,881,888,897,904,912,919,927,935,942,951,960,967,975,981,988,996,1003,1012,1019,1026,1034,1041,1049,1055,1063,1070,1076,1082,1090,1098,1104,1112,1119,1126,1133,1140,1149,1158,1166,1173,1180,1187,1196,1202,1210,1218,1224,1232,1239,1244,1252,1259,1266,1273,1278,1284,1290,1299,1306,1312,1320,1329,1337,1345,1351,1357,1362,1369,1376,1382,1388,1395,1401,1408,1416,1422,1429,1435,1442,1448,1456,1460,1466,1471,1478,1485,1493,1501,1508,1514,1520,1524,1530,1536,1543,1548,1554,1560,1564,1569,1575,1581,1588,1592,1598,1603,1610,1614,1620,1624,1629,1636,1643,1647,1653,1659,1665,1671,1678,1683,1690,1695,1702,1708,1715,1721,1729,1736,1744,1749,1755,1759,1763,1768,1775,1781,1788,1793,1797,1801,1808,1813,1819,1824,1831,1838,1845,1849,1856,1864,1870,1878,1883,1889,1894,1900,1907,1913,1919,1924,1930,1937,1943,1947,1953,1961,1967,1971,1976,1984,1989,1994,1998,2002,2009,2016,2020,2025,2032,2036,2041,2045,2051,2058,2064,2069,2076,2081,2087,2093,2098,2104,2110,2117,2125,2129,2132,2137,2141,2145,2152,2156,2162,2168,2172,2176,2182,2189,2197,2203,2210,2216,2225,2232,2239,2245,2250,2254,2258,2263,2269,2273,2276,2280,2283,2286,2289,2293,2297,2303,2308,2312,2319,2325,2330,2336,2342,2346,2349,2355,2358,2364,2369,2373,2378,2382,2388,2394,2401,2404,2411,2417,2424,2429,2433,2438,2443,2449,2453,2458,2462,2469,2474,2480,2489,2493,2498,2504,2510,2514,2520,2525,2528,2534,2538,2543,2549,2555,2558,2562,2566,2569,2574,2577,2581],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",54.04,54.55,53.75,-0.05,-0.09,251686.716022,5666,54.2211,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",55.06,54.355,54.4,-0.73,-1.32,336088.964958,5644,54.5539,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",54.88,55.89,54.29,55.13,-0.54,-0.97,438610.163977,6937,54.845,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":152,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",55.55,55.87,54.79,55.67,0.69,366480.011792,7994,55.4884,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",55.365,55.53,54.75,55.29,0.12,0.22,151113.145581,4011,55.3029,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",55.35,55.51,54.87,55.17,0.09,0.16,359506.525535,5299,55.1601,{"date":251,"open":223,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",55.82,55,55.08,-0.86,-1.54,149623.334802,3809,55.187,{"date":261,"open":223,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",56.36,55.33,55.94,0.57,1.03,204552.453599,5052,55.9699,{"date":271,"open":272,"high":273,"low":241,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",56.3,56.6,55.37,-0.63,-1.12,359903.576999,4808,55.605,{"date":281,"open":282,"high":283,"low":221,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",56.51,56.83,56,-0.84,-1.48,625803.925665,6337,56.0939,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",56.95,57.625,56.72,56.84,0.01,0.02,470474.485972,6885,57.1114,{"date":302,"open":303,"high":304,"low":305,"close":283,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",57.96,58.01,56.75,-1.04,-1.8,392981.086311,5207,57.0806,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",58.41,58.55,57.66,57.87,-0.75,-1.28,172534.890997,4173,57.9296,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":265,"volume":328,"transactions":329,"vwap":330},"2026-09-14",58.79,57.25,58.62,0.33,449453.209515,7530,58.1572,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",57.99,58.82,57.37,58.29,0.6,1.04,561488.016469,6979,58.2701,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":327,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",58.23,56.68,57.69,0.58,616295.473033,10628,57.3522,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":101,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",57.84,59.31,56.69,57.36,8.82,2056373.280377,28276,57.7526,{"date":362,"open":363,"high":364,"low":31,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",52.66,53,52.71,-0.19,-0.36,145765.598602,4406,52.7401,{"date":372,"open":373,"high":374,"low":31,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",52.1,52.95,52.9,0.51,0.97,208648.712537,3928,52.6189,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",53.22,52.11,52.39,-0.39,-0.74,117819.792708,3720,52.3901,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":164,"volume":398,"transactions":399,"vwap":400},"2026-09-02",52.68,52.91,52.02,52.78,0.39,134213.705103,3850,52.7048,{"date":402,"open":403,"high":404,"low":405,"close":385,"change":406,"percent_change":366,"volume":407,"transactions":408,"vwap":409},"2026-09-01",52.99,53.06,52.125,-0.1,91839.431827,3489,52.3898,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":296,"percent_change":297,"volume":416,"transactions":417,"vwap":418},"2026-08-31",52.45,53.02,52.2801,52.49,159870.274574,3609,52.516,{"date":420,"open":412,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",53.08,52.43,52.48,-0.07,-0.13,80946.733254,4237,52.6291,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":393},"2026-08-27",53.39,53.91,52.53,52.55,-0.87,-1.63,115364.451469,5212,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",54.06,54.47,53.345,53.42,-0.48,-0.89,160673.551606,3585,53.4688,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":318,"volume":457,"transactions":458,"vwap":459},"2026-08-25",54.45,54.78,53.84,53.9,-0.7,106475.975576,3569,54.0753,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":65,"volume":466,"transactions":467,"vwap":468},"2026-08-24",53.95,55.03,54.6,0.64,74628.496311,3627,54.5407,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",54.2,54.7571,53.63,53.96,-0.2,-0.37,74163.608521,2758,53.9595,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":245,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",53.85,54.52,53.825,54.16,0.17,65947.912473,3097,54.199,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":164,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",53.88,54.4239,53.51,54.07,1.39,161115.710087,3667,54.088,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",55.18,55.46,53.33,-1.31,-2.4,130257.716602,4333,53.8099,{"date":511,"open":503,"high":512,"low":483,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",56.09,54.64,-1.2,-2.15,88278.870458,4040,54.8473,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":193,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",55.9,56.38,55.64,55.84,-0.16,103468.685902,3703,55.943,{"date":530,"open":531,"high":283,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",55.22,55.93,0.87,1.58,102159.96775,3836,55.9002,{"date":539,"open":540,"high":541,"low":540,"close":199,"change":26,"percent_change":376,"volume":542,"transactions":543,"vwap":544},"2026-08-12",54.62,55.38,85168.493238,3072,55.0051,{"date":546,"open":547,"high":548,"low":549,"close":453,"change":476,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",55.25,55.7899,54.66,-0.67,88008.19439,3838,55.0564,{"date":555,"open":272,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",56.74,55.11,55.15,-1.53,-2.7,139507.429638,5081,55.419,{"date":565,"open":566,"high":567,"low":568,"close":345,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",56.11,57.005,56.01,0.68,1.21,106176.031014,4564,56.6157,{"date":575,"open":576,"high":577,"low":578,"close":284,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",57.33,57.475,55.27,-0.9,-1.58,132283.379055,4803,55.9307,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",54.96,56.98,54.15,56.9,2.31,4.23,327196.466995,6566,56.2445,{"date":596,"open":513,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",56.085,53.81,54.59,-0.88,-1.59,329689.100824,6913,54.7352,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",54.76,55.78,55.47,0.63,1.15,144597.02657,3488,55.3527,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",55.72,55.99,54.77,54.84,-1.17,-2.09,131485.635537,3438,55.1009,{"date":627,"open":282,"high":282,"low":607,"close":568,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",-0.62,-1.09,98462.684263,3398,55.5726,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",56.14,57.3442,55.75,56.63,0.62,1.11,84217.244913,2598,56.3721,{"date":645,"open":608,"high":567,"low":253,"close":568,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",0.23,0.41,163095.09086,3546,56.1894,{"date":652,"open":653,"high":654,"low":655,"close":608,"change":656,"percent_change":245,"volume":657,"transactions":658,"vwap":659},"2026-07-27",55.73,56.48,55.5,0.05,136765.38943,3684,55.9375,{"date":661,"open":662,"high":663,"low":664,"close":653,"change":665,"percent_change":656,"volume":666,"transactions":667,"vwap":668},"2026-07-24",56.22,56.73,55.68,0.03,179934.988347,4529,55.9697,{"date":670,"open":655,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",56.28,55.28,55.7,-0.29,-0.52,112772.915399,3404,55.6378,{"date":680,"open":264,"high":568,"low":253,"close":618,"change":647,"percent_change":164,"volume":681,"transactions":682,"vwap":683},"2026-07-22",123703.270921,3921,55.7432,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":674,"percent_change":675,"volume":689,"transactions":690,"vwap":691},"2026-07-21",55.65,56.5918,55.58,134520.126436,3495,55.8308,{"date":693,"open":694,"high":695,"low":696,"close":221,"change":656,"percent_change":245,"volume":697,"transactions":379,"vwap":698},"2026-07-20",55.8,56.05,55.44,104304.19079,55.8401,{"date":700,"open":294,"high":701,"low":233,"close":252,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":252},"2026-07-17",57.73,-0.99,-1.74,136900,{"date":706,"open":502,"high":707,"low":502,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",57.58,56.81,1.62,2.94,200700,{"date":713,"open":502,"high":42,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",55.09,55.19,0.04,0.07,108900,{"date":720,"open":721,"high":722,"low":723,"close":558,"change":275,"percent_change":724,"volume":725,"transactions":9,"vwap":558},"2026-07-14",55.76,56.34,54.91,-1.13,177900,{"date":727,"open":728,"high":729,"low":673,"close":608,"change":730,"percent_change":152,"volume":731,"transactions":9,"vwap":608},"2026-07-13",55.92,56.35,0.21,149000,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":397,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",55.49,56.45,54.99,55.57,0.71,92000,{"date":741,"open":664,"high":742,"low":743,"close":502,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":502},"2026-07-09",56.25,54.65,-0.27,-0.49,145600,{"date":748,"open":671,"high":749,"low":750,"close":751,"change":203,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-08",57.85,55.42,55.45,-2.33,123800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",57.28,57.94,56.53,56.77,0.08,0.14,97200,{"date":764,"open":345,"high":765,"low":766,"close":355,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":355},"2026-07-06",57.080002,56.23,-0.55,-0.96,104100,{"date":771,"open":272,"high":772,"low":272,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",57.52,57.24,0.93,1.65,171300,{"date":778,"open":779,"high":780,"low":566,"close":781,"change":234,"percent_change":730,"volume":782,"transactions":9,"vwap":781},"2026-07-01",57,57.88,56.31,138500,{"date":784,"open":654,"high":556,"low":521,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",56.19,-0.69,-1.21,160700,{"date":790,"open":42,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",56.96,55.91,56.88,-0.12,-0.21,186100,{"date":798,"open":799,"high":800,"low":791,"close":779,"change":127,"percent_change":801,"volume":802,"transactions":9,"vwap":779},"2026-06-26",57.15,58.15,0.44,442400,{"date":804,"open":805,"high":806,"low":654,"close":305,"change":296,"percent_change":297,"volume":807,"transactions":9,"vwap":305},"2026-06-25",57.3,58.33,165300,{"date":809,"open":708,"high":810,"low":811,"close":556,"change":812,"percent_change":337,"volume":813,"transactions":9,"vwap":556},"2026-06-24",57.43,55.66,0.34,131100,{"date":815,"open":816,"high":817,"low":750,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",55.86,56.78,56.4,1.06,1.92,185300,{"date":823,"open":824,"high":284,"low":190,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",55.85,55.34,-0.31,-0.56,153100,{"date":830,"open":557,"high":273,"low":20,"close":686,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":686},"2026-06-18",0.76,1.38,452400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",56.07,56.52,54.7,54.89,-1.5,-2.66,295200,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":424,"percent_change":794,"volume":848,"transactions":9,"vwap":847},"2026-06-16",55.3,56.87,56.39,236400,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",58.89,59.8,56.46,-1.93,-3.31,228000,{"date":858,"open":756,"high":859,"low":756,"close":860,"change":610,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-12",59.36,58.39,1.09,110500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",58.69,59.13,57.48,57.76,-0.72,-1.23,149500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",58.38,59.57,58.11,58.48,0.61,1.05,168700,{"date":882,"open":883,"high":884,"low":885,"close":316,"change":886,"percent_change":465,"volume":887,"transactions":9,"vwap":316},"2026-06-09",57.53,58.56,57.060001,0.37,491400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-08",58.36,59.049999,57.11,57.5,-1.76,-2.97,345200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":387,"percent_change":870,"volume":903,"transactions":9,"vwap":902},"2026-06-05",59.3,60.99,58.32,59.26,252300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":795,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-04",60.88,61.37,59.39,60,-0.35,229500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":347,"percent_change":377,"volume":918,"transactions":9,"vwap":917},"2026-06-03",59.27,60.53,58.53,60.21,160400,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",62.83,57.68,59.63,-7.04,-10.56,260800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":514,"volume":934,"transactions":9,"vwap":932},"2026-06-01",66.81,68.019997,65.010002,66.67,-0.81,89100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":795,"percent_change":826,"volume":941,"transactions":9,"vwap":940},"2026-05-29",67.21,67.65,66.040001,67.48,110400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",67.8,68.16,66.94,67.69,-0.02,-0.03,64300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-27",68.63,69,67.4,67.71,-0.44,-0.65,77200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":193,"percent_change":425,"volume":966,"transactions":9,"vwap":965},"2026-05-26",68.13,68.87,67.13,68.15,81100,{"date":968,"open":947,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-22",68.43,66.35,68.24,0.84,1.25,62800,{"date":976,"open":977,"high":978,"low":979,"close":955,"change":327,"percent_change":58,"volume":980,"transactions":9,"vwap":955},"2026-05-21",66.47,67.47,65.54,85800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":152,"percent_change":265,"volume":987,"transactions":9,"vwap":986},"2026-05-20",66.56,67.34,64.35,67.07,112200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":579,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-19",67.57,68.29,66.029999,66.69,-1.33,192500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":639,"percent_change":774,"volume":1002,"transactions":9,"vwap":1001},"2026-05-18",67.14,68.029999,67,67.59,69100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",68.080002,68.7,66.73,66.97,-0.91,-1.34,127400,{"date":1013,"open":1014,"high":1015,"low":1001,"close":1016,"change":1017,"percent_change":446,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",68.55,68.99,67.88,-0.61,71700,{"date":1020,"open":1021,"high":954,"low":1000,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",68.76,68.49,-0.4,-0.58,101000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":377,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",68.25,68.91,66.76,68.89,1.43,114900,{"date":1035,"open":1036,"high":1037,"low":956,"close":1038,"change":1039,"percent_change":132,"volume":1040,"transactions":9,"vwap":1038},"2026-05-11",68.22,68.68,67.92,0.27,61200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":938,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":938},"2026-05-08",67.6,68.5,66.75,0.2,0.3,60100,{"date":1050,"open":1051,"high":971,"low":1052,"close":1053,"change":127,"percent_change":886,"volume":1054,"transactions":9,"vwap":1053},"2026-05-07",67.050003,66.71,67.45,64000,{"date":1056,"open":1057,"high":940,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",66.14,65.98,67.2,1.74,2.66,126200,{"date":1064,"open":1065,"high":1044,"low":1066,"close":1067,"change":855,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-05",67.74,65.17,65.46,-4.81,153000,{"date":1071,"open":1072,"high":30,"low":1073,"close":1074,"change":397,"percent_change":265,"volume":1075,"transactions":9,"vwap":1074},"2026-05-04",67.94,67.81,68.77,93200,{"date":1077,"open":1044,"high":1078,"low":993,"close":1079,"change":1080,"percent_change":246,"volume":1081,"transactions":9,"vwap":1079},"2026-05-01",69.16,68.38,0.11,75800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":266,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-30",67.25,68.67,65.43,68.27,1.53,98500,{"date":1091,"open":1092,"high":1085,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-29",68.010002,66.64,67.24,-1.14,-1.67,137000,{"date":1099,"open":1100,"high":1014,"low":1101,"close":1079,"change":1102,"percent_change":17,"volume":1103,"transactions":9,"vwap":1079},"2026-04-28",66.87,66.21,2.04,183000,{"date":1105,"open":1106,"high":1107,"low":979,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-27",65.99,66.98,66.34,-0.15,-0.23,91000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":639,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",65.5,66.49,64.8,0.94,129900,{"date":1120,"open":1086,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":973,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",66.050003,64.61,65.87,0.81,92800,{"date":1127,"open":1128,"high":1106,"low":1129,"close":1130,"change":1131,"percent_change":435,"volume":1132,"transactions":9,"vwap":1130},"2026-04-22",65.8,64,65.059998,-0.57,107300,{"date":1134,"open":983,"high":983,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-21",65.14,65.63,-0.95,-1.43,159400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-20",64.97,66.88,64.71,66.58,1.48,2.27,108600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-17",64.2,65.41,64.040001,65.099998,1.44,2.26,102900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-04-16",62.17,63.66,62.040001,1.22,1.95,188000,{"date":1167,"open":1160,"high":1168,"low":1169,"close":1170,"change":192,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-15",63.53,61.68,62.44,-0.08,72700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":827,"percent_change":446,"volume":1179,"transactions":9,"vwap":1178},"2026-04-14",62.77,63.31,62.24,62.49,464600,{"date":1181,"open":1129,"high":1182,"low":1183,"close":1184,"change":435,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-13",64.16,62.58,63.049999,-1.36,132400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-10",62.42,64.19,62.049999,63.92,1.88,3.03,127900,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1162,"change":94,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1162},"2026-04-09",60.56,62.55,1.67,102700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":972,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-08",60.89,61.15,60.48,61.02,1.4,107200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":72,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",60.71,61.65,59.86,60.18,1.52,148300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":628,"percent_change":306,"volume":1223,"transactions":9,"vwap":1222},"2026-04-06",59.79,60.029999,59.28,144400,{"date":1225,"open":757,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-02",60.0099983,57.049999,59.9,2.12,3.67,148100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":327,"percent_change":265,"volume":1238,"transactions":9,"vwap":1237},"2026-04-01",57.55,58.35,57.45,57.78,81300,{"date":1240,"open":333,"high":1241,"low":1242,"close":1236,"change":297,"percent_change":665,"volume":1243,"transactions":9,"vwap":1236},"2026-03-31",58.57,57.09,90900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":810,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":810},"2026-03-30",57.56,58.02,56.91,-0.34,-0.59,152100,{"date":1253,"open":1254,"high":1254,"low":772,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",58.5,57.77,-0.8,-1.37,67900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1241,"change":486,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1241},"2026-03-26",58.51,58.98,58.029999,0.29,78800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":801,"percent_change":831,"volume":1272,"transactions":9,"vwap":1271},"2026-03-25",58.45,58.84,57.51,58.4,101300,{"date":1274,"open":883,"high":1275,"low":295,"close":303,"change":1276,"percent_change":406,"volume":1277,"transactions":9,"vwap":303},"2026-03-24",59.41,-0.06,332900,{"date":1279,"open":1280,"high":1281,"low":773,"close":1247,"change":377,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1247},"2026-03-23",57.8,59,1.7,105400,{"date":1285,"open":1286,"high":1286,"low":758,"close":1227,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1227},"2026-03-20",58.77,-1.62,-2.76,356700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-19",59.2,59.99,58.44,58.67,-0.93,-1.56,98700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1024,"percent_change":768,"volume":1305,"transactions":9,"vwap":1304},"2026-03-18",59.92,60.54,59.49,59.6,113900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1215,"change":202,"percent_change":514,"volume":1311,"transactions":9,"vwap":1215},"2026-03-17",61.060001,61.18,60.07,135800,{"date":1313,"open":1178,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-16",63,60.52,60.91,-1.11,-1.79,124800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-13",63.58,63.84,61.91,62.02,-1.07,-1.7,47600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":265,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-12",62.36,63.45,61.73,63.09,0.91,74300,{"date":1338,"open":907,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-11",62.65,60.67,62.52,0.79,1.28,93600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1333,"change":768,"percent_change":559,"volume":1350,"transactions":9,"vwap":1333},"2026-03-10",62.4,62.54,61.41,73600,{"date":1352,"open":1189,"high":1353,"low":1354,"close":1355,"change":1023,"percent_change":275,"volume":1356,"transactions":9,"vwap":1355},"2026-03-09",63.040001,60.49,62.69,230600,{"date":1358,"open":1347,"high":1359,"low":1360,"close":1334,"change":831,"percent_change":1163,"volume":1361,"transactions":9,"vwap":1334},"2026-03-06",63.44,61.34,155200,{"date":1363,"open":1364,"high":1331,"low":1365,"close":1366,"change":1367,"percent_change":786,"volume":1368,"transactions":9,"vwap":1366},"2026-03-05",62.18,61.55,62.33,-0.43,78700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":132,"percent_change":465,"volume":1375,"transactions":9,"vwap":1374},"2026-03-04",62.57,62.96,61.93,62.76,77800,{"date":1377,"open":1325,"high":1378,"low":1379,"close":1331,"change":1380,"percent_change":1023,"volume":1381,"transactions":9,"vwap":1331},"2026-03-03",62.61,60.42,-0.25,89000,{"date":1383,"open":1371,"high":1384,"low":1385,"close":1378,"change":674,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1378},"2026-03-02",63.21,62.21,-0.46,61000,{"date":1389,"open":1384,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":910,"volume":1394,"transactions":9,"vwap":1392},"2026-02-27",63.81,61.64,62.9,-0.22,153500,{"date":1396,"open":1348,"high":1397,"low":1398,"close":1399,"change":164,"percent_change":65,"volume":1400,"transactions":9,"vwap":1399},"2026-02-26",63.33,62.2,63.12,154100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":337,"percent_change":377,"volume":1407,"transactions":9,"vwap":1406},"2026-02-25",61.92,62.45,61.25,62.38,101700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":674,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-24",62.14,62.25,61.61,61.78,-0.47,88100,{"date":1417,"open":1412,"high":1418,"low":1412,"close":1419,"change":424,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-23",62.84,62.07,-0.11,106800,{"date":1423,"open":1424,"high":1425,"low":1410,"close":1410,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1410},"2026-02-20",63.42,63.91,-1.25,-1.97,126100,{"date":1430,"open":1334,"high":1431,"low":1432,"close":1433,"change":425,"percent_change":475,"volume":1434,"transactions":9,"vwap":1433},"2026-02-19",63.85,61.89,63.39,87600,{"date":1436,"open":1437,"high":1154,"low":1438,"close":1439,"change":1440,"percent_change":266,"volume":1441,"transactions":9,"vwap":1439},"2026-02-18",62.26,62,63.52,0.65,279300,{"date":1443,"open":1444,"high":1444,"low":1355,"close":1445,"change":456,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-17",63.99,62.87,-1.1,233500,{"date":1449,"open":1353,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-13",63.77,62.31,63.57,0.8,1.27,80400,{"date":1457,"open":1144,"high":1116,"low":1331,"close":1175,"change":1096,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1175},"2026-02-12",-2.59,105300,{"date":1461,"open":1462,"high":1154,"low":1463,"close":1464,"change":476,"percent_change":1131,"volume":1465,"transactions":9,"vwap":1464},"2026-02-11",64.92,64.26,64.44,99100,{"date":1467,"open":1468,"high":1142,"low":1153,"close":1469,"change":465,"percent_change":51,"volume":1470,"transactions":9,"vwap":1469},"2026-02-10",64.33,64.81,70000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1171,"percent_change":794,"volume":1477,"transactions":9,"vwap":1476},"2026-02-09",64.14,65.12,63.67,64.17,60300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":948,"percent_change":949,"volume":1484,"transactions":9,"vwap":1483},"2026-02-06",64.57,64.62,63.93,64.25,75000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1039,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-05",64.34,64.48,63.75,64.27,0.42,103500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1129,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1129},"2026-02-04",64.75,65.32,63.95,-0.18,-0.28,59500,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":157,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-03",63.55,64.56,64.18,0.55,97900,{"date":1509,"open":1510,"high":1510,"low":1439,"close":1511,"change":957,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-02",64.77,63.83,-0.68,88700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1490,"change":424,"percent_change":1420,"volume":1519,"transactions":9,"vwap":1490},"2026-01-30",64.22,64.63,63.48,136100,{"date":1521,"open":1522,"high":1116,"low":1323,"close":1487,"change":886,"percent_change":347,"volume":1523,"transactions":9,"vwap":1487},"2026-01-29",64.6,115100,{"date":1525,"open":1526,"high":1527,"low":1489,"close":1528,"change":386,"percent_change":1017,"volume":1529,"transactions":9,"vwap":1528},"2026-01-28",64.4,66.25,63.97,178200,{"date":1531,"open":1532,"high":1464,"low":1532,"close":1533,"change":1534,"percent_change":137,"volume":1535,"transactions":9,"vwap":1533},"2026-01-27",63.41,64.36,0.5,110200,{"date":1537,"open":1538,"high":1539,"low":1161,"close":1540,"change":1541,"percent_change":476,"volume":1542,"transactions":9,"vwap":1540},"2026-01-26",64.5,65.26,63.86,-0.24,127100,{"date":1544,"open":1545,"high":1545,"low":1503,"close":1546,"change":202,"percent_change":724,"volume":1547,"transactions":9,"vwap":1546},"2026-01-23",65.3,64.099998,122600,{"date":1549,"open":1550,"high":1551,"low":1480,"close":1552,"change":948,"percent_change":949,"volume":1553,"transactions":9,"vwap":1552},"2026-01-22",64.74,65.28,64.83,139000,{"date":1555,"open":1556,"high":1114,"low":1557,"close":1558,"change":127,"percent_change":397,"volume":1559,"transactions":9,"vwap":1558},"2026-01-21",65.2,64.52,64.85,182900,{"date":1561,"open":1192,"high":1562,"low":1168,"close":1522,"change":193,"percent_change":1563,"volume":1529,"transactions":9,"vwap":1522},"2026-01-20",64.87,-0.14,{"date":1565,"open":1190,"high":1566,"low":1190,"close":1567,"change":112,"percent_change":245,"volume":1568,"transactions":9,"vwap":1567},"2026-01-16",65.040001,64.69,107600,{"date":1570,"open":1136,"high":1571,"low":1480,"close":1517,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1517},"2026-01-15",65.83,-0.66,-1.01,103700,{"date":1576,"open":1552,"high":1577,"low":1578,"close":1579,"change":327,"percent_change":376,"volume":1580,"transactions":9,"vwap":1579},"2026-01-14",66.099998,64.32,65.29,126500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":600,"percent_change":1010,"volume":1587,"transactions":9,"vwap":1586},"2026-01-13",65.94,66.15,64.82,64.96,119500,{"date":1589,"open":1045,"high":1065,"low":1590,"close":1591,"change":387,"percent_change":1317,"volume":1089,"transactions":9,"vwap":1591},"2026-01-12",65.75,65.84,{"date":1593,"open":1594,"high":1595,"low":1462,"close":1145,"change":1596,"percent_change":275,"volume":1597,"transactions":9,"vwap":1145},"2026-01-09",66.9,67.3,-0.42,157200,{"date":1599,"open":1600,"high":1601,"low":992,"close":1000,"change":297,"percent_change":665,"volume":1602,"transactions":9,"vwap":1000},"2026-01-08",66.36,68.19,220300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1107,"change":465,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1107},"2026-01-07",66.6,67.66,65.57,0.96,84700,{"date":1611,"open":1462,"high":964,"low":1488,"close":1108,"change":94,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1108},"2026-01-06",1.56,194400,{"date":1615,"open":1108,"high":1616,"low":1496,"close":1496,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1496},"2026-01-05",67.23,-1.65,-2.46,212300,{"date":1621,"open":1093,"high":986,"low":1622,"close":1008,"change":127,"percent_change":886,"volume":1623,"transactions":9,"vwap":1008},"2026-01-02",65.44,84100,{"date":1625,"open":1626,"high":1627,"low":1462,"close":1628,"change":730,"percent_change":147,"volume":1148,"transactions":9,"vwap":1628},"2025-12-31",66.61,67.43,66.72,{"date":1630,"open":1631,"high":1632,"low":1591,"close":1633,"change":1634,"percent_change":307,"volume":1635,"transactions":9,"vwap":1633},"2025-12-30",66.77,67.52,66.51,-1.22,123600,{"date":1637,"open":1638,"high":1092,"low":1571,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-29",66.63,67.73,0.52,0.77,97600,{"date":1644,"open":1100,"high":955,"low":1600,"close":937,"change":730,"percent_change":1645,"volume":1646,"transactions":9,"vwap":937},"2025-12-26",0.31,50300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1000,"change":127,"percent_change":886,"volume":1652,"transactions":9,"vwap":1000},"2025-12-24",67.7,67.86,65,55200,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1045,"change":973,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1045},"2025-12-23",65.42,67.11,1.91,135000,{"date":1660,"open":1562,"high":1661,"low":1662,"close":1114,"change":246,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1114},"2025-12-22",65.93,64.010002,0.24,152700,{"date":1666,"open":1591,"high":998,"low":1667,"close":1668,"change":1296,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-19",65.029999,65.34,-1.4,498200,{"date":1672,"open":1673,"high":964,"low":1674,"close":1675,"change":465,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-18",66.07,65.07,66.27,0.98,224300,{"date":1679,"open":1680,"high":1058,"low":1681,"close":1136,"change":570,"percent_change":1193,"volume":1682,"transactions":9,"vwap":1136},"2025-12-17",64.49,64.45,282000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1596,"percent_change":958,"volume":1689,"transactions":9,"vwap":1688},"2025-12-16",64.41,64.95,63.59,64.42,179800,{"date":1691,"open":1692,"high":1692,"low":1680,"close":1693,"change":1572,"percent_change":1573,"volume":1694,"transactions":9,"vwap":1693},"2025-12-15",65.95,64.84,196800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1114,"change":1343,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1114},"2025-12-12",64.37,66.28,63.89,1.99,492200,{"date":1703,"open":1704,"high":1526,"low":1705,"close":1516,"change":710,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1516},"2025-12-11",61.6,61.57,4.8,183600,{"date":1709,"open":1710,"high":1438,"low":1302,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-10",60.7,61.28,0.26,0.43,245100,{"date":1716,"open":1451,"high":1717,"low":1718,"close":1207,"change":702,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1207},"2025-12-09",63.18,60.64,-1.6,206500,{"date":1722,"open":1518,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-08",63.8,61.81,62.0099983,-1.69,-2.65,198000,{"date":1730,"open":1538,"high":1731,"low":1732,"close":1733,"change":1137,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-05",65.22,63.6,63.7,-1.47,191400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1669,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-04",65.64,66.83,64.53,64.65,-2.12,204400,{"date":1745,"open":1584,"high":1746,"low":1747,"close":1121,"change":1663,"percent_change":1748,"volume":753,"transactions":9,"vwap":1121},"2025-12-03",66.66,65.35,0.36,{"date":1750,"open":1751,"high":1751,"low":1086,"close":1752,"change":1753,"percent_change":386,"volume":1754,"transactions":9,"vwap":1752},"2025-12-02",66.53,65.81,-0.26,95400,{"date":1756,"open":1605,"high":998,"low":1757,"close":1673,"change":786,"percent_change":1758,"volume":1157,"transactions":9,"vwap":1673},"2025-12-01",65.92,-1.03,{"date":1760,"open":1761,"high":964,"low":1761,"close":1030,"change":25,"percent_change":646,"volume":1762,"transactions":9,"vwap":1030},"2025-11-28",66.13,48200,{"date":1764,"open":1765,"high":1766,"low":1761,"close":1626,"change":297,"percent_change":665,"volume":1767,"transactions":9,"vwap":1626},"2025-11-26",66.23,67.85,188800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":193,"percent_change":425,"volume":1774,"transactions":9,"vwap":1773},"2025-11-25",67.18,68.099998,66.52,66.59,236600,{"date":1776,"open":1773,"high":1777,"low":1778,"close":1779,"change":948,"percent_change":949,"volume":1780,"transactions":9,"vwap":1779},"2025-11-24",67.46,65.019997,66.68,111100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":717,"percent_change":1080,"volume":1787,"transactions":9,"vwap":1786},"2025-11-21",67.19,67.62,66.48,66.7,112400,{"date":1789,"open":955,"high":1790,"low":1626,"close":1638,"change":1791,"percent_change":446,"volume":1792,"transactions":9,"vwap":1638},"2025-11-20",67.93,-0.6,177200,{"date":1794,"open":1008,"high":1649,"low":1795,"close":1616,"change":646,"percent_change":812,"volume":1796,"transactions":9,"vwap":1616},"2025-11-19",66.5,143500,{"date":1798,"open":1107,"high":955,"low":1799,"close":1000,"change":376,"percent_change":1641,"volume":1800,"transactions":9,"vwap":1000},"2025-11-18",65.25,119800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1115,"change":1806,"percent_change":1131,"volume":1807,"transactions":9,"vwap":1115},"2025-11-17",66.82,68.23,66.46,-0.38,170100,{"date":1809,"open":1528,"high":1632,"low":1384,"close":1100,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1100},"2025-11-14",1.57,2.4,366100,{"date":1814,"open":1030,"high":1815,"low":1579,"close":1545,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1545},"2025-11-13",69.15,-1.42,-2.13,465700,{"date":1820,"open":1821,"high":1822,"low":1424,"close":1628,"change":43,"percent_change":640,"volume":1823,"transactions":9,"vwap":1628},"2025-11-12",65.11,67.12,535300,{"date":1825,"open":891,"high":1826,"low":1827,"close":1106,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1106},"2025-11-11",66.78,58.7,7.25,12.34,527200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":78,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-10",59.46,60.11,58.74,-1.81,94100,{"date":1839,"open":1215,"high":1840,"low":1841,"close":1842,"change":1498,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-07",60.84,59.4,59.82,-0.3,164400,{"date":1846,"open":875,"high":1834,"low":1847,"close":909,"change":246,"percent_change":1039,"volume":1848,"transactions":9,"vwap":909},"2025-11-06",58.92,118400,{"date":1850,"open":1851,"high":1852,"low":1833,"close":1853,"change":1854,"percent_change":600,"volume":1855,"transactions":9,"vwap":1853},"2025-11-05",60.35,60.47,59.84,-0.53,106600,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-04",58.0099983,60.87,60.37,1.37,2.32,162400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1281,"change":1380,"percent_change":1596,"volume":1869,"transactions":9,"vwap":1281},"2025-11-03",58.63,59.22,58.28,131200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-31",58.99,59.43,58.72,59.25,0,102300,{"date":1879,"open":1880,"high":1881,"low":1271,"close":1875,"change":1440,"percent_change":640,"volume":1882,"transactions":9,"vwap":1875},"2025-10-30",58.83,59.37,110600,{"date":1884,"open":1885,"high":1885,"low":800,"close":1886,"change":1257,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-29",59.74,58.6,-2.28,187800,{"date":1890,"open":1379,"high":1379,"low":1891,"close":1892,"change":1380,"percent_change":1596,"volume":1893,"transactions":9,"vwap":1892},"2025-10-28",59.59,59.97,81700,{"date":1895,"open":1896,"high":1897,"low":1269,"close":1898,"change":347,"percent_change":377,"volume":1899,"transactions":9,"vwap":1898},"2025-10-27",59.5,60.3,60.22,99900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":245,"percent_change":25,"volume":1906,"transactions":9,"vwap":1905},"2025-10-24",59.58,59.88,58.68,59.64,86800,{"date":1908,"open":1909,"high":1310,"low":1866,"close":1910,"change":1911,"percent_change":1854,"volume":1912,"transactions":9,"vwap":1910},"2025-10-23",59.78,59.55,-0.32,100100,{"date":1914,"open":1215,"high":1915,"low":1916,"close":1917,"change":192,"percent_change":1171,"volume":1918,"transactions":9,"vwap":1917},"2025-10-22",60.75,59.35,59.87,62000,{"date":1920,"open":1921,"high":1207,"low":1922,"close":1301,"change":1572,"percent_change":629,"volume":1923,"transactions":9,"vwap":1301},"2025-10-21",60.86,59.44,96600,{"date":1925,"open":1926,"high":1207,"low":1927,"close":1928,"change":327,"percent_change":1506,"volume":1929,"transactions":9,"vwap":1928},"2025-10-20",60.63,60.060001,60.58,69800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":367,"percent_change":1250,"volume":1936,"transactions":9,"vwap":1935},"2025-10-17",60.8,61.27,59.81,60.25,183900,{"date":1938,"open":1909,"high":1939,"low":1909,"close":1940,"change":1941,"percent_change":973,"volume":1942,"transactions":9,"vwap":1940},"2025-10-16",61.16,60.61,0.75,157000,{"date":1944,"open":1269,"high":1945,"low":336,"close":1214,"change":774,"percent_change":534,"volume":1946,"transactions":9,"vwap":1214},"2025-10-15",60.049999,180200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":486,"percent_change":1264,"volume":788,"transactions":9,"vwap":1952},"2025-10-14",58.25,59.12,58,58.93,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1103,"transactions":9,"vwap":1958},"2025-10-13",58.52,59.32,56.61,58.76,0.72,1.24,{"date":1962,"open":1269,"high":1963,"low":1964,"close":1965,"change":317,"percent_change":318,"volume":1966,"transactions":9,"vwap":1965},"2025-10-10",59.65,57.7,58.040001,221500,{"date":1968,"open":1847,"high":1873,"low":1969,"close":324,"change":1109,"percent_change":1380,"volume":1970,"transactions":9,"vwap":324},"2025-10-09",58.21,124100,{"date":1972,"open":334,"high":1973,"low":1271,"close":1974,"change":1171,"percent_change":1563,"volume":1975,"transactions":9,"vwap":1974},"2025-10-08",59.21,58.94,94700,{"date":1977,"open":1978,"high":914,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-07",57.18,56.93,59.02,1.61,2.8,169300,{"date":1985,"open":1952,"high":914,"low":892,"close":1986,"change":1719,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-06",57.41,-2.71,154300,{"date":1990,"open":1281,"high":1934,"low":1991,"close":1992,"change":1663,"percent_change":647,"volume":1993,"transactions":9,"vwap":1992},"2025-10-03",58.65,59.0099983,104000,{"date":1995,"open":1996,"high":1997,"low":1235,"close":1286,"change":665,"percent_change":656,"volume":1186,"transactions":9,"vwap":1286},"2025-10-02",58.54,59.040001,{"date":1999,"open":326,"high":1842,"low":2000,"close":1835,"change":525,"percent_change":744,"volume":2001,"transactions":9,"vwap":1835},"2025-10-01",58.2,111400,{"date":2003,"open":1246,"high":2004,"low":1248,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-30",58.97,58.9,1.29,2.24,134200,{"date":2010,"open":2011,"high":2012,"low":1248,"close":2013,"change":629,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-29",57.74,57.83,57.61,-1.86,128600,{"date":2017,"open":2018,"high":1269,"low":893,"close":1827,"change":72,"percent_change":1612,"volume":2019,"transactions":9,"vwap":1827},"2025-09-26",57.91,132600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1280,"change":386,"percent_change":550,"volume":1011,"transactions":9,"vwap":1280},"2025-09-25",58.3,59.029999,57.65,{"date":2026,"open":1996,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":1272,"transactions":9,"vwap":2029},"2025-09-24",58.64,57.86,58.19,-0.45,-0.77,{"date":2033,"open":2034,"high":1262,"low":757,"close":2027,"change":246,"percent_change":1039,"volume":2035,"transactions":9,"vwap":2027},"2025-09-23",58.18,96200,{"date":2037,"open":1263,"high":2038,"low":2039,"close":877,"change":25,"percent_change":1712,"volume":2040,"transactions":9,"vwap":877},"2025-09-22",59.09,57.62,109900,{"date":2042,"open":344,"high":1847,"low":2012,"close":806,"change":2043,"percent_change":235,"volume":2044,"transactions":9,"vwap":806},"2025-09-19",0.13,253900,{"date":2046,"open":1270,"high":865,"low":2047,"close":2000,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2000},"2025-09-18",57.16,0.89,1.55,111700,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":1645,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-17",57.040001,58.78,57.31,0.54,115300,{"date":2059,"open":2060,"high":346,"low":2061,"close":779,"change":2030,"percent_change":2062,"volume":2063,"transactions":9,"vwap":779},"2025-09-16",57.12,56.94,-0.78,70500,{"date":2065,"open":851,"high":2066,"low":2067,"close":1236,"change":214,"percent_change":2068,"volume":1754,"transactions":9,"vwap":1236},"2025-09-15",59.16,57.29,-1.66,{"date":2070,"open":2071,"high":1875,"low":2072,"close":2073,"change":1256,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-12",59.060001,58.080002,58.42,-1.35,58400,{"date":2077,"open":2011,"high":914,"low":2078,"close":1867,"change":2079,"percent_change":1229,"volume":2080,"transactions":9,"vwap":1867},"2025-09-11",57.57,1.23,83600,{"date":2082,"open":2083,"high":2084,"low":1255,"close":333,"change":436,"percent_change":2085,"volume":2086,"transactions":9,"vwap":333},"2025-09-10",59.29,60.26,-2.73,109000,{"date":2088,"open":2089,"high":2090,"low":2083,"close":2091,"change":1009,"percent_change":840,"volume":2092,"transactions":9,"vwap":2091},"2025-09-09",60.51,60.83,59.62,89200,{"date":2094,"open":1935,"high":2095,"low":2096,"close":915,"change":665,"percent_change":656,"volume":2097,"transactions":9,"vwap":915},"2025-09-08",60.72,59.66,93400,{"date":2099,"open":2100,"high":1316,"low":2100,"close":2101,"change":2102,"percent_change":496,"volume":2103,"transactions":9,"vwap":2101},"2025-09-05",59.95,60.5,0.83,140700,{"date":2105,"open":914,"high":2100,"low":2106,"close":2107,"change":1453,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-04",58.75,59.67,1.36,86500,{"date":2111,"open":2112,"high":1952,"low":2113,"close":2114,"change":2115,"percent_change":1335,"volume":2116,"transactions":9,"vwap":2114},"2025-09-03",57.95,57.07,58.87,0.53,96900,{"date":2118,"open":2119,"high":2120,"low":303,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-02",59.34,59.68,58.34,-1.16,-1.95,181100,{"date":2126,"open":1950,"high":1910,"low":2054,"close":1896,"change":137,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1896},"2025-08-29",1.33,82200,{"date":2130,"open":1868,"high":2106,"low":346,"close":1874,"change":1640,"percent_change":2048,"volume":2131,"transactions":9,"vwap":1874},"2025-08-28",71600,{"date":2133,"open":2134,"high":874,"low":2134,"close":2000,"change":2135,"percent_change":1146,"volume":2136,"transactions":9,"vwap":2000},"2025-08-27",57.22,0.85,76500,{"date":2138,"open":1986,"high":1246,"low":779,"close":2139,"change":1276,"percent_change":406,"volume":2140,"transactions":9,"vwap":2139},"2025-08-26",57.35,91100,{"date":2142,"open":874,"high":2004,"low":756,"close":1986,"change":2143,"percent_change":505,"volume":2144,"transactions":9,"vwap":1986},"2025-08-25",-0.76,65500,{"date":2146,"open":799,"high":865,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-22",56.21,58.17,1.42,2.5,140800,{"date":2153,"open":2154,"high":708,"low":2154,"close":305,"change":127,"percent_change":801,"volume":2155,"transactions":9,"vwap":305},"2025-08-21",56.040001,86100,{"date":2157,"open":2158,"high":892,"low":2159,"close":2160,"change":716,"percent_change":717,"volume":2161,"transactions":9,"vwap":2160},"2025-08-20",56.76,56.24,56.5,99400,{"date":2163,"open":2164,"high":2165,"low":2164,"close":853,"change":1454,"percent_change":2166,"volume":2167,"transactions":9,"vwap":853},"2025-08-19",55.48,56.56,2.3,100400,{"date":2169,"open":672,"high":2170,"low":715,"close":715,"change":1109,"percent_change":744,"volume":2171,"transactions":9,"vwap":715},"2025-08-18",55.61,102800,{"date":2173,"open":2174,"high":609,"low":540,"close":825,"change":152,"percent_change":224,"volume":2175,"transactions":9,"vwap":825},"2025-08-15",54.71,86600,{"date":2177,"open":252,"high":2178,"low":209,"close":586,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":586},"2025-08-14",56.0099983,-1.06,-1.89,74200,{"date":2183,"open":274,"high":2184,"low":2185,"close":2186,"change":1117,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-13",56.33,55.21,56.02,1.71,112000,{"date":2190,"open":2191,"high":233,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-12",54.25,53.74,55.080002,1.41,2.63,98800,{"date":2198,"open":2199,"high":2200,"low":364,"close":2201,"change":246,"percent_change":1047,"volume":2202,"transactions":9,"vwap":2201},"2025-08-11",53.41,54.31,53.67,128800,{"date":2204,"open":2205,"high":190,"low":2206,"close":494,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":494},"2025-08-08",54.099998,53.48,-0.51,-0.94,76800,{"date":2211,"open":2212,"high":2213,"low":383,"close":2214,"change":972,"percent_change":534,"volume":2215,"transactions":9,"vwap":2214},"2025-08-07",53.54,54.92,54.02,109600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-06",53.57,54.68,52.83,53.18,-0.79,-1.46,161500,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2030,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-05",56.71,52.76,53.97,-0.83,214600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":235,"percent_change":647,"volume":2238,"transactions":9,"vwap":2237},"2025-08-04",54.22,54.72,54.040001,54.42,114300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":471,"change":1110,"percent_change":1596,"volume":2244,"transactions":9,"vwap":471},"2025-08-01",54.74,55.049999,53.049999,169400,{"date":2246,"open":558,"high":503,"low":211,"close":2247,"change":318,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-31",54.43,-2.3,106500,{"date":2251,"open":587,"high":2012,"low":715,"close":2252,"change":1257,"percent_change":506,"volume":2253,"transactions":9,"vwap":2252},"2025-07-30",55.71,88400,{"date":2255,"open":2256,"high":2257,"low":262,"close":765,"change":569,"percent_change":570,"volume":1465,"transactions":9,"vwap":765},"2025-07-29",56.85,57.23,{"date":2259,"open":2260,"high":1868,"low":818,"close":818,"change":514,"percent_change":2261,"volume":2262,"transactions":9,"vwap":818},"2025-07-28",57.63,-2.08,80600,{"date":2264,"open":2265,"high":757,"low":2266,"close":2267,"change":1171,"percent_change":1563,"volume":2268,"transactions":9,"vwap":2267},"2025-07-25",57.92,57.27,57.6,78500,{"date":2270,"open":2271,"high":2073,"low":576,"close":922,"change":2230,"percent_change":1816,"volume":2272,"transactions":9,"vwap":922},"2025-07-24",58.24,105200,{"date":2274,"open":1847,"high":1881,"low":806,"close":1261,"change":1572,"percent_change":276,"volume":2275,"transactions":9,"vwap":1261},"2025-07-23",87400,{"date":2277,"open":1241,"high":1304,"low":890,"close":2278,"change":1663,"percent_change":647,"volume":2279,"transactions":9,"vwap":2278},"2025-07-22",59.17,89800,{"date":2281,"open":2005,"high":2091,"low":1241,"close":1952,"change":486,"percent_change":1264,"volume":2282,"transactions":9,"vwap":1952},"2025-07-21",83800,{"date":2284,"open":2066,"high":1909,"low":1886,"close":1958,"change":1023,"percent_change":1512,"volume":2285,"transactions":9,"vwap":1958},"2025-07-18",106000,{"date":2287,"open":2083,"high":1940,"low":1281,"close":2066,"change":1854,"percent_change":446,"volume":2288,"transactions":9,"vwap":2066},"2025-07-17",109300,{"date":2290,"open":2291,"high":1293,"low":1875,"close":2292,"change":127,"percent_change":1491,"volume":2253,"transactions":9,"vwap":2292},"2025-07-16",59.7,59.69,{"date":2294,"open":1834,"high":915,"low":1222,"close":1922,"change":1009,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1922},"2025-07-15",-1.51,163200,{"date":2298,"open":1301,"high":2299,"low":2300,"close":1851,"change":1039,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1851},"2025-07-14",60.6,59.72,0.45,109700,{"date":2304,"open":2305,"high":1851,"low":1841,"close":2306,"change":1393,"percent_change":367,"volume":2307,"transactions":9,"vwap":2306},"2025-07-11",59.77,60.080002,108800,{"date":2309,"open":2310,"high":2311,"low":2310,"close":1897,"change":647,"percent_change":569,"volume":828,"transactions":9,"vwap":1897},"2025-07-10",59.54,60.94,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1249,"percent_change":827,"volume":2318,"transactions":9,"vwap":2317},"2025-07-09",60.16,60.9,59.53,59.89,224100,{"date":2320,"open":2321,"high":2322,"low":909,"close":2323,"change":1843,"percent_change":2324,"volume":746,"transactions":9,"vwap":2323},"2025-07-08",60.02,61.11,60.23,-0.5,{"date":2326,"open":2327,"high":2327,"low":2314,"close":915,"change":827,"percent_change":2328,"volume":2329,"transactions":9,"vwap":915},"2025-07-07",61.2,-0.92,73100,{"date":2331,"open":1205,"high":2332,"low":2333,"close":2334,"change":486,"percent_change":26,"volume":2335,"transactions":9,"vwap":2334},"2025-07-03",61.43,60.65,61.09,34000,{"date":2337,"open":2338,"high":2339,"low":1909,"close":2340,"change":465,"percent_change":819,"volume":2341,"transactions":9,"vwap":2340},"2025-07-02",60.13,60.93,60.92,107700,{"date":2343,"open":2084,"high":1205,"low":852,"close":2344,"change":245,"percent_change":25,"volume":2345,"transactions":9,"vwap":2344},"2025-07-01",60.28,81200,{"date":2347,"open":1226,"high":1340,"low":2071,"close":2348,"change":2043,"percent_change":235,"volume":2345,"transactions":9,"vwap":2348},"2025-06-30",60.19,{"date":2350,"open":2351,"high":1169,"low":2352,"close":1927,"change":1734,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1927},"2025-06-27",61,59.91,-2.39,201300,{"date":2356,"open":1840,"high":2357,"low":1897,"close":2357,"change":972,"percent_change":832,"volume":1319,"transactions":9,"vwap":2357},"2025-06-26",61.53,{"date":2359,"open":2360,"high":2361,"low":2084,"close":2362,"change":2223,"percent_change":2363,"volume":1361,"transactions":9,"vwap":2362},"2025-06-25",61.69,62.73,60.69,-2.35,{"date":2365,"open":1339,"high":1322,"low":2366,"close":2367,"change":1512,"percent_change":78,"volume":2368,"transactions":9,"vwap":2367},"2025-06-24",61.87,62.15,211800,{"date":2370,"open":1404,"high":1723,"low":2371,"close":921,"change":1640,"percent_change":2102,"volume":2372,"transactions":9,"vwap":921},"2025-06-23",61.99,81900,{"date":2374,"open":1374,"high":2375,"low":2376,"close":1451,"change":1541,"percent_change":1806,"volume":2377,"transactions":9,"vwap":1451},"2025-06-20",63.28,61.63,199600,{"date":2379,"open":1411,"high":2380,"low":2367,"close":1199,"change":25,"percent_change":1663,"volume":2381,"transactions":9,"vwap":1199},"2025-06-18",63.46,92600,{"date":2383,"open":1378,"high":2384,"low":2385,"close":1347,"change":2386,"percent_change":744,"volume":2387,"transactions":9,"vwap":1347},"2025-06-17",63.3,61.97,-0.17,64400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1371,"change":1137,"percent_change":840,"volume":2393,"transactions":9,"vwap":1371},"2025-06-16",63.87,64.059998,62.29,83900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":1439,"change":870,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1439},"2025-06-13",64.47,65.15,63.080002,-1.9,58500,{"date":2402,"open":1511,"high":1693,"low":1450,"close":1495,"change":376,"percent_change":1342,"volume":2403,"transactions":9,"vwap":1495},"2025-06-12",54900,{"date":2405,"open":2397,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":840,"volume":2410,"transactions":9,"vwap":2408},"2025-06-11",65.61,63.69,64.24,-0.98,67700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":1731,"change":646,"percent_change":157,"volume":2416,"transactions":9,"vwap":1731},"2025-06-10",65.16,66.44,64.86,114700,{"date":2418,"open":1431,"high":2419,"low":2420,"close":2419,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2419},"2025-06-09",64.99,62.86,1.14,1.79,101600,{"date":2425,"open":2408,"high":1538,"low":2426,"close":1431,"change":2427,"percent_change":1047,"volume":2428,"transactions":9,"vwap":1431},"2025-06-06",63.36,0.19,68800,{"date":2430,"open":1390,"high":1129,"low":2431,"close":1161,"change":1563,"percent_change":1393,"volume":2432,"transactions":9,"vwap":1161},"2025-06-05",63.22,161600,{"date":2434,"open":2435,"high":1192,"low":2436,"close":1723,"change":245,"percent_change":761,"volume":2437,"transactions":9,"vwap":1723},"2025-06-04",63.51,62.68,74400,{"date":2439,"open":1439,"high":1482,"low":2440,"close":2441,"change":1563,"percent_change":1393,"volume":2442,"transactions":9,"vwap":2441},"2025-06-03",63.11,63.71,120600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":1431,"change":2448,"percent_change":246,"volume":1132,"transactions":9,"vwap":1431},"2025-06-02",62.66,64.13,62.34,0.1,{"date":2450,"open":1371,"high":1699,"low":2451,"close":1489,"change":1959,"percent_change":2421,"volume":2452,"transactions":9,"vwap":1489},"2025-05-30",61.9,192600,{"date":2454,"open":1347,"high":1546,"low":1316,"close":2455,"change":1959,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-29",63.029999,1.16,77600,{"date":2459,"open":2460,"high":2460,"low":2461,"close":1451,"change":475,"percent_change":1911,"volume":1455,"transactions":9,"vwap":1451},"2025-05-28",62.72,61.39,{"date":2463,"open":1333,"high":2455,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-05-27",61.22,62.51,1.35,2.21,144800,{"date":2470,"open":1308,"high":2471,"low":2472,"close":1939,"change":1393,"percent_change":367,"volume":2473,"transactions":9,"vwap":1939},"2025-05-23",61.29,60.15,82400,{"date":2475,"open":2476,"high":2477,"low":2472,"close":2478,"change":456,"percent_change":724,"volume":2479,"transactions":9,"vwap":2478},"2025-05-22",62.13,62.56,61.38,103000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-05-21",63.5,64.21,61.96,62.080002,-2.17,-3.38,260700,{"date":2490,"open":2441,"high":2491,"low":1322,"close":1483,"change":127,"percent_change":397,"volume":2492,"transactions":9,"vwap":1483},"2025-05-20",64.58,89400,{"date":2494,"open":1314,"high":2495,"low":2496,"close":1129,"change":2497,"percent_change":640,"volume":2161,"transactions":9,"vwap":1129},"2025-05-19",64.019997,62.35,0.7,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2384,"change":646,"percent_change":1748,"volume":2503,"transactions":9,"vwap":2384},"2025-05-16",62.94,63.37,61.84,125600,{"date":2505,"open":1275,"high":1687,"low":1275,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-05-15",63.07,4.01,6.79,160200,{"date":2511,"open":1905,"high":2512,"low":1827,"close":2071,"change":285,"percent_change":1669,"volume":2513,"transactions":9,"vwap":2071},"2025-05-14",60.040001,56000,{"date":2515,"open":2334,"high":1360,"low":2516,"close":1228,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1228},"2025-05-13",59.75,-1.45,-2.36,69400,{"date":2521,"open":2522,"high":2522,"low":1718,"close":2523,"change":949,"percent_change":192,"volume":2524,"transactions":9,"vwap":2523},"2025-05-12",62.62,61.35,82300,{"date":2526,"open":1206,"high":2332,"low":2527,"close":2478,"change":2102,"percent_change":1861,"volume":1002,"transactions":9,"vwap":2478},"2025-05-09",60.31,{"date":2529,"open":1932,"high":2530,"low":2531,"close":2532,"change":193,"percent_change":1109,"volume":2533,"transactions":9,"vwap":2532},"2025-05-08",61.099998,59.51,60.55,65200,{"date":2535,"open":1308,"high":2536,"low":2344,"close":1718,"change":826,"percent_change":2207,"volume":2537,"transactions":9,"vwap":1718},"2025-05-07",61.62,85000,{"date":2539,"open":2339,"high":2332,"low":2540,"close":2541,"change":406,"percent_change":525,"volume":2542,"transactions":9,"vwap":2541},"2025-05-06",60.4,60.95,74900,{"date":2544,"open":2545,"high":2546,"low":1221,"close":2547,"change":476,"percent_change":1791,"volume":2548,"transactions":9,"vwap":2547},"2025-05-05",61.13,61.77,61.049999,80900,{"date":2550,"open":1405,"high":2551,"low":1340,"close":2552,"change":2006,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-02",62.12,61.42,2.15,77100,{"date":2556,"open":2101,"high":1940,"low":1896,"close":2338,"change":1110,"percent_change":1806,"volume":2557,"transactions":9,"vwap":2338},"2025-05-01",114800,{"date":2559,"open":1301,"high":2464,"low":785,"close":2560,"change":2561,"percent_change":424,"volume":2548,"transactions":9,"vwap":2560},"2025-04-30",60.36,-0.04,{"date":2563,"open":2564,"high":2461,"low":1902,"close":2540,"change":246,"percent_change":1039,"volume":2565,"transactions":9,"vwap":2540},"2025-04-29",60.24,113100,{"date":2567,"open":2119,"high":2362,"low":2119,"close":2564,"change":1959,"percent_change":570,"volume":2568,"transactions":9,"vwap":2564},"2025-04-28",79000,{"date":2570,"open":1896,"high":1214,"low":2571,"close":2572,"change":525,"percent_change":744,"volume":2573,"transactions":9,"vwap":2572},"2025-04-25",58.59,59.52,86700,{"date":2575,"open":2107,"high":2576,"low":1235,"close":2120,"change":795,"percent_change":910,"volume":2253,"transactions":9,"vwap":2120},"2025-04-24",60.62,{"date":2578,"open":2579,"high":2580,"low":1909,"close":2317,"change":367,"percent_change":1791,"volume":2175,"transactions":9,"vwap":2317},"2025-04-23",61.21,62.060001,{"date":184,"open":2582,"high":2583,"low":2584,"close":1935,"change":2585,"percent_change":2586,"volume":1936,"transactions":9,"vwap":1935},59.15,61.49,58.8,1.1,1.86]