[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELS":3,"homepage-market-summary":35,"stock-historical-ELS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ELS","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},"Equity Lifestyle Properties, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Equity Lifestyle Properties is a residential REIT that focuses on owning manufactured housing, residential vehicle communities, and marinas. The company has a portfolio of 453 properties across the US with a higher concentration in the Sun Belt; 38% of its properties are in Florida, 11% in Arizona, and 10% in California. Equity Lifestyle targets owning properties in attractive retirement destinations. More than 70% of the company's properties are either age-restricted or have an average resident age over 55.","3,700","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7253,2.17,"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},58.25,57.91,58.43,57.61,57.62,0.63,1.09,2247523.294622,27903,58.1714,69,57.455,1692195.199003856,6.9,8458,{"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},1654347,603836599.750964,-8.54,"2025-04-22",[186,187,196,207,218,229,240,251,262,273,282,293,304,314,324,334,344,354,365,375,385,396,407,417,427,438,449,459,469,479,489,498,509,518,529,540,551,561,572,582,592,602,613,622,631,638,648,658,667,677,685,695,705,713,724,731,738,743,751,759,767,773,780,786,792,797,806,814,822,831,837,846,855,862,869,877,883,890,896,902,908,917,924,931,937,943,951,957,964,970,978,987,991,997,1004,1011,1017,1025,1033,1038,1042,1049,1055,1062,1070,1077,1084,1088,1094,1099,1104,1108,1111,1118,1125,1129,1136,1142,1148,1153,1160,1164,1170,1176,1181,1187,1194,1199,1205,1209,1213,1219,1225,1230,1235,1240,1244,1249,1256,1263,1270,1275,1282,1289,1296,1303,1309,1316,1321,1328,1337,1342,1349,1354,1361,1366,1371,1377,1382,1388,1395,1402,1407,1413,1418,1424,1431,1436,1441,1444,1449,1454,1462,1467,1473,1478,1483,1489,1494,1501,1505,1510,1517,1522,1529,1537,1543,1550,1555,1561,1564,1571,1576,1581,1585,1592,1597,1603,1608,1612,1617,1624,1631,1637,1644,1649,1654,1658,1662,1666,1670,1675,1679,1683,1687,1691,1696,1700,1705,1710,1714,1718,1723,1728,1733,1737,1743,1749,1753,1759,1764,1769,1773,1779,1784,1789,1792,1800,1804,1808,1813,1819,1823,1827,1832,1836,1839,1842,1846,1850,1854,1858,1864,1870,1875,1881,1886,1893,1898,1903,1906,1911,1915,1919,1924,1928,1932,1936,1940,1943,1948,1954,1962,1966,1970,1974,1979,1985,1992,1998,2002,2005,2008,2014,2019,2024,2031,2036,2041,2045,2050,2054,2059,2064,2069,2074,2080,2089,2097,2103,2107,2113,2117,2121,2124,2129,2133,2137,2141,2145,2150,2154,2157,2160,2164,2168,2171,2175,2179,2183,2186,2191,2195,2201,2204,2207,2210,2214,2218,2221,2225,2229,2232,2235,2238,2242,2246,2250,2254,2257,2262,2268,2272,2275,2281,2284,2288,2292,2296,2299,2302,2306,2310,2313,2316,2322,2326,2331,2334,2339,2343,2347,2350,2353,2356],{"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":31,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",58.19,58.68,-0.71,-1.22,1327656.914776,19079,57.6985,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",58.85,59.035,58.32,58.33,-0.38,-0.65,1538026.192762,16941,58.4698,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",58.72,59.67,58.38,58.71,-0.37,-0.63,1780755.46077,23518,58.7359,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",59.34,59.76,58.895,59.08,-0.15,-0.25,2015336.536455,27116,59.1761,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",59.05,59.4,58.7,59.23,-0.32,-0.54,1917388.440988,26846,59.12,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",59.86,60.03,59.275,59.55,-0.13,-0.22,2068108.387089,25761,59.6243,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",60.225,60.39,59.54,59.68,-0.58,-0.96,1585427.537413,21529,59.7906,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",60.54,60.73,60.23,60.26,-0.18,-0.3,1767361.330727,21140,60.3735,{"date":274,"open":275,"high":265,"low":243,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",60.14,60.44,0.04,0.07,1421264.578182,21870,60.4329,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",60.96,61.25,60.35,60.4,-0.7,-1.15,3830303.749364,23560,60.5937,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",61.3,61.63,60.88,61.1,0.22,0.36,1522231.902218,23599,61.2065,{"date":305,"open":306,"high":307,"low":308,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",61.13,61.59,60.41,-0.41,-0.67,1514702.455902,22854,60.9252,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",61.61,60.87,61.29,-0.29,-0.47,1817964.532116,22568,61.2269,{"date":325,"open":326,"high":327,"low":286,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",60.5,61.99,61.58,1.5,2.5,1580160.681246,23100,61.3974,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":247,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",60.42,60.695,59.74,60.08,-0.36,1231005.145614,17592,60.1715,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",61.43,60.11,60.3,-0.77,-1.26,1918813.796538,23880,60.3878,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",61.81,61.82,60.835,61.07,-0.76,-1.23,1174373.265733,21166,61.1363,{"date":366,"open":367,"high":368,"low":357,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",62.3,62.55,61.83,-0.59,-0.95,1318809.687228,19954,62.0042,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":269,"volume":382,"transactions":383,"vwap":384},"2026-09-04",62.49,62.96,62.345,62.42,-0.19,853198.359157,14630,62.5671,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",63.39,63.71,62.44,62.61,-0.51,-0.81,1086240.087875,16835,62.621,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",63.38,63.55,62.65,63.12,-0.04,-0.06,1006117.044215,16126,63.1502,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":319,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",63.58,64,62.91,63.16,-0.46,1576383.802242,20335,63.1902,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":319,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",63.44,63.67,63.2,63.45,-0.45,1236511.054209,17010,63.4712,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",63.83,64.255,63.56,63.74,-0.17,-0.27,1976850.283676,26225,63.795,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",64.2,64.47,63.72,63.91,-0.74,-1.14,944340.906333,14701,64.046,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":288,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",65.24,65.42,64.59,64.65,-1.07,1243652.907213,18722,64.7777,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":370,"volume":466,"transactions":467,"vwap":468},"2026-08-25",65.6,65.71,64.99,65.35,-0.39,1838244.796208,23854,65.3416,{"date":470,"open":471,"high":472,"low":451,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",65.64,66.17,65.74,0.28,0.43,1317141.165386,15594,65.6309,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",65.94,64.94,65.46,0.02,0.03,1141511.407301,15959,65.3272,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":319,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",65.37,66.24,65.44,-0.44,854899.650193,14401,65.6679,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",64.7,65.76,64.57,65.73,1.24,1.92,1038129.43923,16996,65.5159,{"date":510,"open":511,"high":511,"low":441,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",65.53,64.49,-0.4,-0.62,1081426.03263,19277,64.776,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",65.38,65.54,64.82,64.89,-0.72,-1.1,1206464.181593,20210,65.0803,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",65.15,65.72,64.855,65.61,0.6,0.92,1442841.024688,20086,65.4382,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",64.24,65.04,64.095,65.01,1.04,1.63,1003691.593616,14880,64.8933,{"date":552,"open":410,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",64.165,63.475,63.97,-0.08,-0.12,1427324.298536,17812,63.9028,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",64.3,64.79,63.98,64.05,-0.53,-0.82,1010162.907448,15968,64.293,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":370,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",64.76,64.885,64.07,64.58,-0.91,763166.69346,15884,64.425,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",65.78,64.18,65.17,0.51,0.79,925814.951245,12959,65.2027,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",65.85,64.39,64.66,-0.34,-0.52,687950.908713,13750,64.6856,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",65.39,65.41,64.42,65,0.09,0.14,1204139.412389,21086,64.8505,{"date":614,"open":607,"high":615,"low":616,"close":617,"change":360,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",65.47,64.43,64.91,-1.16,1706627.736993,20535,65.0734,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":535,"percent_change":536,"volume":628,"transactions":629,"vwap":630},"2026-08-03",65.05,66.25,64.81,65.67,1981443.219966,25105,65.6305,{"date":632,"open":464,"high":627,"low":633,"close":634,"change":413,"percent_change":288,"volume":635,"transactions":636,"vwap":637},"2026-07-31",64.4,65.07,1762204.149879,20026,65.0808,{"date":639,"open":640,"high":641,"low":642,"close":511,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",67.35,67.37,64.84,-2.12,-3.13,1766479.130677,28619,65.4392,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":547,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",66.3,67.78,65.665,67.65,2.47,2188627.30089,32336,67.1117,{"date":659,"open":501,"high":660,"low":511,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",66.86,66.02,0.97,1.49,2286920.931569,26651,66.3022,{"date":668,"open":669,"high":670,"low":671,"close":624,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",66,66.18,64.92,-1,-1.51,1617073.024417,25235,65.3922,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":484,"percent_change":485,"volume":682,"transactions":683,"vwap":684},"2026-07-24",65.34,66.9999,66.05,2353564.271945,36455,66.2284,{"date":686,"open":511,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",66.63,64.71,66.03,0.55,0.84,2921696.10927,34716,65.939,{"date":696,"open":697,"high":698,"low":688,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",65.23,65.75,65.48,0.58,0.89,2123081.881001,24534,65.4251,{"date":706,"open":679,"high":483,"low":707,"close":708,"change":340,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",64.515,64.9,-0.55,1430078.748528,22448,64.8139,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",65.65,66.08,64.88,65.26,-0.49,-0.75,1060086.44853,21902,65.2489,{"date":725,"open":726,"high":727,"low":728,"close":698,"change":729,"percent_change":269,"volume":730,"transactions":9,"vwap":698},"2026-07-17",66.48,66.98,65.58,-0.2,1337500,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":17,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-16",64.080002,66.12,65.95,3.4,1895700,{"date":739,"open":740,"high":642,"low":387,"close":741,"change":269,"percent_change":320,"volume":742,"transactions":9,"vwap":741},"2026-07-15",64.29,63.78,2400600,{"date":744,"open":745,"high":746,"low":747,"close":733,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":733},"2026-07-14",64.6,64.87,64.010002,-0.9,-1.39,1888300,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",62.92,65.019997,64.98,1.51,2.38,1563700,{"date":760,"open":761,"high":429,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",63.73,63.080002,63.47,0.12,0.19,1201400,{"date":768,"open":769,"high":410,"low":770,"close":771,"change":413,"percent_change":524,"volume":772,"transactions":9,"vwap":771},"2026-07-09",63.85,63.21,63.35,984200,{"date":774,"open":754,"high":775,"low":741,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",65.13,63.81,-1.57,-2.4,912900,{"date":781,"open":501,"high":782,"low":783,"close":520,"change":132,"percent_change":784,"volume":785,"transactions":9,"vwap":520},"2026-07-07",66.39,65.2,0.62,1285900,{"date":787,"open":788,"high":788,"low":564,"close":755,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":755},"2026-07-06",66.26,-1.27,-1.92,1167300,{"date":793,"open":483,"high":794,"low":452,"close":625,"change":504,"percent_change":795,"volume":796,"transactions":9,"vwap":625},"2026-07-02",66.41,1.91,1385300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",64.63,65.57,64.040001,65.010002,0.56,0.87,1312000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":213,"volume":813,"transactions":9,"vwap":811},"2026-06-30",64.16,65.16,63.87,64.45,-0.24,1671600,{"date":815,"open":816,"high":500,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",63.92,63.5,64.69,0.46,0.72,1200800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",62.93,64.46,62.13,64.23,1.3,2.07,2311800,{"date":832,"open":833,"high":834,"low":835,"close":824,"change":213,"percent_change":257,"volume":836,"transactions":9,"vwap":824},"2026-06-25",63.17,63.54,62.22,1573800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",63.029999,63.82,62.52,63.3,0.7,1.12,1958500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",62.59,62.8,62.26,62.6,0.59,0.95,1467900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":268,"percent_change":319,"volume":861,"transactions":9,"vwap":860},"2026-06-22",61.95,62.99,61.42,62.0099983,1384000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":214,"percent_change":672,"volume":868,"transactions":9,"vwap":867},"2026-06-18",63.23,63.53,61.86,62.19,2434400,{"date":870,"open":555,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",64.52,62.78,62.82,-1.49,-2.32,1806900,{"date":878,"open":818,"high":879,"low":880,"close":881,"change":608,"percent_change":609,"volume":882,"transactions":9,"vwap":881},"2026-06-16",64.8,63.7,64.31,1143600,{"date":884,"open":454,"high":755,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",63.86,64.22,-0.61,-0.94,1187300,{"date":891,"open":892,"high":607,"low":827,"close":893,"change":701,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-12",64.26,64.83,1.39,1660900,{"date":897,"open":871,"high":898,"low":899,"close":900,"change":202,"percent_change":370,"volume":901,"transactions":9,"vwap":900},"2026-06-11",65.22,63.88,63.94,1253800,{"date":903,"open":429,"high":717,"low":431,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",64.32,0.96,1.52,1596800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",61.68,63.66,61.65,63.36,1.87,3.04,2041200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":888,"percent_change":673,"volume":923,"transactions":9,"vwap":922},"2026-06-08",62.48,62.75,61.48,61.49,1555900,{"date":925,"open":296,"high":926,"low":296,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",62.97,62.43,0.61,0.99,1380600,{"date":932,"open":933,"high":380,"low":934,"close":357,"change":935,"percent_change":690,"volume":936,"transactions":9,"vwap":357},"2026-06-04",61.56,61.099998,0.34,1482700,{"date":938,"open":939,"high":940,"low":939,"close":921,"change":485,"percent_change":941,"volume":942,"transactions":9,"vwap":921},"2026-06-03",61.2,62.23,0.05,1427400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":844,"volume":950,"transactions":9,"vwap":948},"2026-06-02",60.67,61.7,60.61,61.45,0.68,1110700,{"date":952,"open":953,"high":910,"low":954,"close":954,"change":672,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-01",61.26,60.77,-1.62,1712700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":320,"percent_change":360,"volume":963,"transactions":9,"vwap":962},"2026-05-29",61.98,62.2,61.060001,61.77,2550700,{"date":965,"open":327,"high":966,"low":967,"close":968,"change":557,"percent_change":381,"volume":969,"transactions":9,"vwap":968},"2026-05-28",62.67,61.69,62.24,1783400,{"date":971,"open":972,"high":421,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-27",62.34,62.33,62.36,-0.1,-0.16,1959400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",63.27,63.69,62.080002,62.46,-1.09,-1.72,2027900,{"date":988,"open":858,"high":432,"low":989,"close":399,"change":58,"percent_change":137,"volume":990,"transactions":9,"vwap":399},"2026-05-22",62.58,1150300,{"date":992,"open":920,"high":993,"low":850,"close":994,"change":941,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-21",63.24,63.060001,0.08,1119800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":764,"percent_change":765,"volume":1003,"transactions":9,"vwap":1002},"2026-05-20",62.86,63.13,62.69,63.0099983,1011600,{"date":1005,"open":927,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":504,"volume":1010,"transactions":9,"vwap":1008},"2026-05-19",63.18,62.14,62.89,0.77,1760100,{"date":1012,"open":1013,"high":389,"low":1013,"close":1014,"change":107,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",61.5,62.12,1.65,1006200,{"date":1018,"open":367,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",62.35,61.09,61.11,-0.85,-1.37,1611600,{"date":1026,"open":1027,"high":422,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",63.11,61.89,61.96,-1.11,-1.76,1805900,{"date":1034,"open":1006,"high":409,"low":1035,"close":1036,"change":213,"percent_change":257,"volume":1037,"transactions":9,"vwap":1036},"2026-05-13",62.87,63.07,1234700,{"date":1039,"open":810,"high":1040,"low":1036,"close":419,"change":941,"percent_change":995,"volume":1041,"transactions":9,"vwap":419},"2026-05-12",64.15,1660800,{"date":1043,"open":1044,"high":1045,"low":1044,"close":387,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":387},"2026-05-11",62.71,63.61,0.15,0.24,1473500,{"date":1050,"open":1051,"high":1052,"low":378,"close":993,"change":1053,"percent_change":556,"volume":1054,"transactions":9,"vwap":993},"2026-05-08",63.33,63.8,-0.05,1300000,{"date":1056,"open":398,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1053,"volume":1061,"transactions":9,"vwap":1059},"2026-05-07",63.64,62.45,63.29,-0.03,1341300,{"date":1063,"open":1064,"high":981,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-06",62.62,62.56,63.32,0.82,1.31,1091900,{"date":1071,"open":1072,"high":858,"low":1073,"close":1074,"change":246,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-05",62.53,62.32,62.5,-0.21,935800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":381,"percent_change":269,"volume":1083,"transactions":9,"vwap":1082},"2026-05-04",62.51,62.98,62.17,62.63,909300,{"date":1085,"open":1086,"high":911,"low":841,"close":873,"change":320,"percent_change":444,"volume":1087,"transactions":9,"vwap":873},"2026-05-01",63.46,1156100,{"date":1089,"open":835,"high":1086,"low":1090,"close":1059,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1059},"2026-04-30",62.21,1.07,1.72,1813100,{"date":1095,"open":1096,"high":824,"low":1097,"close":835,"change":202,"percent_change":887,"volume":1098,"transactions":9,"vwap":835},"2026-04-29",62.4,61.94,1933800,{"date":1100,"open":421,"high":1101,"low":1102,"close":851,"change":433,"percent_change":434,"volume":1103,"transactions":9,"vwap":851},"2026-04-28",63.28,62.09,1662500,{"date":1105,"open":1066,"high":834,"low":989,"close":1106,"change":598,"percent_change":568,"volume":1107,"transactions":9,"vwap":1106},"2026-04-27",62.77,1167100,{"date":1109,"open":398,"high":776,"low":1036,"close":1059,"change":381,"percent_change":269,"volume":1110,"transactions":9,"vwap":1059},"2026-04-24",1295700,{"date":1112,"open":421,"high":1113,"low":1114,"close":1115,"change":142,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-23",63.62,62.54,63.48,1.05,1957100,{"date":1119,"open":1120,"high":697,"low":1121,"close":873,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":873},"2026-04-22",64.75,62.25,-2.19,-3.37,2601200,{"date":1126,"open":594,"high":625,"low":1127,"close":802,"change":672,"percent_change":673,"volume":1128,"transactions":9,"vwap":802},"2026-04-21",64.62,1760800,{"date":1130,"open":679,"high":1131,"low":1132,"close":1133,"change":928,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-20",66.15,65.11,66.010002,0.93,1041000,{"date":1137,"open":1040,"high":1138,"low":1040,"close":1139,"change":122,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-17",65.49,65.4,1.76,1067700,{"date":1143,"open":881,"high":671,"low":1144,"close":1145,"change":1146,"percent_change":433,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",63.95,64.27,-0.11,1380500,{"date":1149,"open":717,"high":482,"low":1150,"close":1151,"change":247,"percent_change":597,"volume":1152,"transactions":9,"vwap":1151},"2026-04-15",63.9,64.38,1547400,{"date":1154,"open":1155,"high":1156,"low":900,"close":745,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":745},"2026-04-14",64.12,64.73,0.3,0.47,915600,{"date":1161,"open":747,"high":595,"low":865,"close":563,"change":1047,"percent_change":1162,"volume":1163,"transactions":9,"vwap":563},"2026-04-13",0.37,1022300,{"date":1165,"open":801,"high":825,"low":1166,"close":1167,"change":117,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-10",63.84,64.059998,-0.02,1080400,{"date":1171,"open":1172,"high":500,"low":409,"close":576,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":576},"2026-04-09",63.65,0.29,0.45,1032000,{"date":1177,"open":1178,"high":1179,"low":770,"close":741,"change":1157,"percent_change":1158,"volume":1180,"transactions":9,"vwap":741},"2026-04-08",63.51,63.93,1654400,{"date":1182,"open":1178,"high":1183,"low":1115,"close":1115,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1115},"2026-04-07",64.17,-0.09,-0.14,1129100,{"date":1188,"open":1189,"high":565,"low":763,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-06",63.68,63.57,-0.42,-0.66,734100,{"date":1195,"open":431,"high":1155,"low":770,"close":1196,"change":43,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-02",63.99,1.15,834300,{"date":1200,"open":367,"high":1201,"low":835,"close":1202,"change":691,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-01",63.4,63.26,1.35,1202800,{"date":1206,"open":842,"high":842,"low":1207,"close":380,"change":975,"percent_change":976,"volume":1208,"transactions":9,"vwap":380},"2026-03-31",62.16,1535600,{"date":1210,"open":389,"high":1201,"low":1007,"close":841,"change":1211,"percent_change":142,"volume":1212,"transactions":9,"vwap":841},"2026-03-30",0.41,1379100,{"date":1214,"open":389,"high":1082,"low":1215,"close":1216,"change":1217,"percent_change":525,"volume":1218,"transactions":9,"vwap":1216},"2026-03-27",61.87,62.11,-0.69,963200,{"date":1220,"open":1080,"high":1221,"low":1222,"close":849,"change":434,"percent_change":1223,"volume":1224,"transactions":9,"vwap":849},"2026-03-26",63.42,62.66,-0.43,1017800,{"date":1226,"open":880,"high":880,"low":1227,"close":1036,"change":1228,"percent_change":494,"volume":1229,"transactions":9,"vwap":1036},"2026-03-25",62.72,-0.28,936200,{"date":1231,"open":816,"high":1151,"low":1080,"close":771,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":771},"2026-03-24",0.21,0.33,1084000,{"date":1236,"open":1120,"high":482,"low":994,"close":1237,"change":78,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",63.14,-1.68,1716800,{"date":1241,"open":491,"high":491,"low":1052,"close":886,"change":672,"percent_change":1242,"volume":1243,"transactions":9,"vwap":886},"2026-03-20",-1.53,2427600,{"date":1245,"open":1246,"high":1247,"low":783,"close":898,"change":445,"percent_change":985,"volume":1248,"transactions":9,"vwap":898},"2026-03-19",66.35,66.71,1744600,{"date":1250,"open":1251,"high":1251,"low":650,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-18",68.029999,66.36,-1.45,-2.14,1493500,{"date":1257,"open":1258,"high":1251,"low":1259,"close":1260,"change":300,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-17",67.75,67.42,67.81,0.53,1380200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":494,"percent_change":203,"volume":1269,"transactions":9,"vwap":1268},"2026-03-16",68.2,68.47,67.4,67.45,1499700,{"date":1271,"open":1266,"high":30,"low":1272,"close":1273,"change":1168,"percent_change":1060,"volume":1274,"transactions":9,"vwap":1273},"2026-03-13",67.59,67.89,1760200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":72,"percent_change":87,"volume":1281,"transactions":9,"vwap":1280},"2026-03-12",66.89,67.99,66.5,67.91,2118500,{"date":1283,"open":1268,"high":1284,"low":1285,"close":1286,"change":524,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-11",67.61,66.83,67.010002,-1.06,1419400,{"date":1290,"open":1291,"high":1292,"low":727,"close":1293,"change":1294,"percent_change":1157,"volume":1295,"transactions":9,"vwap":1293},"2026-03-10",67.2,68.23,67.73,0.2,1298200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1294,"percent_change":1157,"volume":1302,"transactions":9,"vwap":1301},"2026-03-09",67.29,67.86,66.7,67.53,2505900,{"date":1304,"open":1305,"high":1306,"low":1300,"close":1307,"change":494,"percent_change":203,"volume":1308,"transactions":9,"vwap":1307},"2026-03-06",67.5,67.63,67.33,1149400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":246,"percent_change":381,"volume":1315,"transactions":9,"vwap":1314},"2026-03-05",67.31,67.95,67.07,67.77,1659000,{"date":1317,"open":1312,"high":1318,"low":1267,"close":1319,"change":340,"percent_change":567,"volume":1320,"transactions":9,"vwap":1319},"2026-03-04",68.27,67.9,1478800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1146,"percent_change":976,"volume":1327,"transactions":9,"vwap":1326},"2026-03-03",67.76,68.66,67.51,68.26,1831400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-02",67.16,68.64,66.95,68.37,1.21,1.8,2093800,{"date":1338,"open":1311,"high":1339,"low":1340,"close":1330,"change":203,"percent_change":258,"volume":1341,"transactions":9,"vwap":1330},"2026-02-27",68.019997,66.55,15641500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1260,"change":1347,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1260},"2026-02-26",68.050003,68.33,67.22,0,2955000,{"date":1350,"open":1351,"high":1345,"low":1352,"close":1260,"change":391,"percent_change":720,"volume":1353,"transactions":9,"vwap":1260},"2026-02-25",67.96,67.38,1393600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":300,"percent_change":1261,"volume":1360,"transactions":9,"vwap":1359},"2026-02-24",67.94,68.4,67.11,68.32,1546100,{"date":1362,"open":1293,"high":1363,"low":1364,"close":1351,"change":1211,"percent_change":928,"volume":1365,"transactions":9,"vwap":1351},"2026-02-23",68.5,67.68,1630900,{"date":1367,"open":1325,"high":1272,"low":1368,"close":1369,"change":132,"percent_change":535,"volume":1370,"transactions":9,"vwap":1369},"2026-02-20",66.58,67.55,1512600,{"date":1372,"open":1373,"high":1319,"low":1374,"close":1375,"change":277,"percent_change":112,"volume":1376,"transactions":9,"vwap":1375},"2026-02-19",67.12,66.94,67.15,1091300,{"date":1378,"open":1273,"high":1273,"low":1379,"close":1358,"change":1380,"percent_change":289,"volume":1381,"transactions":9,"vwap":1358},"2026-02-18",66.76,-0.78,1199000,{"date":1383,"open":1265,"high":1384,"low":1385,"close":1273,"change":278,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1273},"2026-02-17",68.54,67.36,0.1,1756900,{"date":1389,"open":1390,"high":1391,"low":1379,"close":1392,"change":1393,"percent_change":853,"volume":1394,"transactions":9,"vwap":1392},"2026-02-13",67.46,68.089996,67.82,0.64,1873000,{"date":1396,"open":1397,"high":1398,"low":481,"close":1399,"change":1400,"percent_change":914,"volume":1401,"transactions":9,"vwap":1399},"2026-02-12",66.51,68.28,67.18,1.23,2127700,{"date":1403,"open":1404,"high":1405,"low":1132,"close":735,"change":1228,"percent_change":1191,"volume":1406,"transactions":9,"vwap":735},"2026-02-11",65.56,65.99,2395500,{"date":1408,"open":1409,"high":1410,"low":627,"close":1411,"change":852,"percent_change":72,"volume":1412,"transactions":9,"vwap":1411},"2026-02-10",65.86,66.59,66.23,1151300,{"date":1414,"open":1415,"high":669,"low":607,"close":471,"change":1416,"percent_change":1047,"volume":1417,"transactions":9,"vwap":471},"2026-02-09",65.32,0.16,1411000,{"date":1419,"open":1420,"high":1421,"low":699,"close":699,"change":258,"percent_change":1422,"volume":1423,"transactions":9,"vwap":699},"2026-02-06",66.54,67.34,-1.44,3341100,{"date":1425,"open":1426,"high":1427,"low":521,"close":1428,"change":1429,"percent_change":87,"volume":1430,"transactions":9,"vwap":1428},"2026-02-05",66.19,66.72,66.44,0.88,2209100,{"date":1432,"open":825,"high":1433,"low":904,"close":1404,"change":663,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1404},"2026-02-04",65.84,2.33,2071300,{"date":1437,"open":1179,"high":512,"low":1438,"close":576,"change":804,"percent_change":1439,"volume":1440,"transactions":9,"vwap":576},"2026-02-03",63.25,1.38,2032500,{"date":1442,"open":398,"high":432,"low":377,"close":421,"change":485,"percent_change":941,"volume":1443,"transactions":9,"vwap":421},"2026-02-02",2642100,{"date":1445,"open":398,"high":1446,"low":1447,"close":833,"change":132,"percent_change":1393,"volume":1448,"transactions":9,"vwap":833},"2026-01-30",63.52,62.37,2253500,{"date":1450,"open":1064,"high":1438,"low":316,"close":1106,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1106},"2026-01-29",0.85,1.37,2505400,{"date":1455,"open":1456,"high":412,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-28",63.15,61.78,61.92,-0.98,-1.56,1594500,{"date":1463,"open":1080,"high":834,"low":1464,"close":1465,"change":485,"percent_change":941,"volume":1466,"transactions":9,"vwap":1465},"2026-01-27",62.68,62.9,1661300,{"date":1468,"open":1469,"high":1470,"low":841,"close":1035,"change":1030,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1035},"2026-01-26",64.33,64.35,-1.73,1724100,{"date":1474,"open":1178,"high":1040,"low":1475,"close":565,"change":700,"percent_change":1476,"volume":1477,"transactions":9,"vwap":565},"2026-01-23",63.22,0.91,1340600,{"date":1479,"open":421,"high":810,"low":1480,"close":1201,"change":1481,"percent_change":784,"volume":1482,"transactions":9,"vwap":1201},"2026-01-22",63.049999,0.39,2164000,{"date":1484,"open":1485,"high":401,"low":1486,"close":1002,"change":1487,"percent_change":1173,"volume":1488,"transactions":9,"vwap":1002},"2026-01-21",62.76,62,0.18,2101200,{"date":1490,"open":989,"high":1202,"low":857,"close":1491,"change":349,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-20",62.83,-1.21,1799400,{"date":1495,"open":1496,"high":761,"low":967,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-16",61.71,63.6,1.47,2.37,1539600,{"date":1502,"open":1486,"high":377,"low":962,"close":826,"change":1503,"percent_change":949,"volume":1504,"transactions":9,"vwap":826},"2026-01-15",0.42,1438300,{"date":1506,"open":961,"high":982,"low":297,"close":1496,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1496},"2026-01-14",0.71,1.16,1491100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":112,"percent_change":1386,"volume":1516,"transactions":9,"vwap":1515},"2026-01-13",60.94,61.33,60.25,61,2107300,{"date":1518,"open":1519,"high":1496,"low":1520,"close":1512,"change":1386,"percent_change":1416,"volume":1521,"transactions":9,"vwap":1512},"2026-01-12",61.040001,60.71,1667100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":309,"percent_change":310,"volume":1528,"transactions":9,"vwap":1527},"2026-01-09",61.15,61.41,60.7,60.84,1933600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":285,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":285},"2026-01-08",59.44,61.62,59.37,1.57,2.63,1584200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":256,"change":224,"percent_change":225,"volume":1542,"transactions":9,"vwap":256},"2026-01-07",60.29,60.37,59.53,1534800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1261,"percent_change":701,"volume":1549,"transactions":9,"vwap":1548},"2026-01-06",59.19,60.07,59.080002,59.83,1839000,{"date":1551,"open":1552,"high":221,"low":209,"close":1553,"change":719,"percent_change":568,"volume":1554,"transactions":9,"vwap":1553},"2026-01-05",59.47,59.3,1807700,{"date":1556,"open":1557,"high":1557,"low":255,"close":1558,"change":568,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-02",60.43,59.79,-1.35,1568200,{"date":1562,"open":1519,"high":1519,"low":947,"close":947,"change":213,"percent_change":887,"volume":1563,"transactions":9,"vwap":947},"2025-12-31",846900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":112,"percent_change":1386,"volume":1570,"transactions":9,"vwap":1569},"2025-12-30",60.92,61.37,60.85,60.98,1033600,{"date":1572,"open":318,"high":1573,"low":1574,"close":1566,"change":1228,"percent_change":413,"volume":1575,"transactions":9,"vwap":1566},"2025-12-29",61.32,60.79,979300,{"date":1577,"open":318,"high":1578,"low":1579,"close":939,"change":370,"percent_change":371,"volume":1580,"transactions":9,"vwap":939},"2025-12-26",61.39,60.86,639100,{"date":1582,"open":859,"high":1486,"low":1578,"close":1583,"change":152,"percent_change":784,"volume":1584,"transactions":9,"vwap":1583},"2025-12-24",61.79,438400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1525,"change":1590,"percent_change":1232,"volume":1591,"transactions":9,"vwap":1525},"2025-12-23",61.27,61.55,60.68,0.13,1121600,{"date":1593,"open":285,"high":1594,"low":1527,"close":1595,"change":1347,"percent_change":1347,"volume":1596,"transactions":9,"vwap":1595},"2025-12-22",61.46,61.28,1117500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1595,"change":513,"percent_change":203,"volume":1602,"transactions":9,"vwap":1595},"2025-12-19",61.8,61.9,61.19,2674200,{"date":1604,"open":377,"high":368,"low":307,"close":910,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":910},"2025-12-18",-0.83,-1.33,1319400,{"date":1609,"open":1610,"high":1008,"low":1610,"close":1079,"change":1451,"percent_change":1439,"volume":1611,"transactions":9,"vwap":1079},"2025-12-17",61.66,1102200,{"date":1613,"open":1227,"high":1614,"low":912,"close":1610,"change":1287,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1610},"2025-12-16",63.09,-1.69,1945600,{"date":1618,"open":1619,"high":1620,"low":962,"close":1227,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1227},"2025-12-15",62.07,62.74,0.67,1.08,1115900,{"date":1625,"open":1626,"high":835,"low":297,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-12",61.84,62.049999,0.5,0.81,1578100,{"date":1632,"open":1633,"high":1028,"low":1539,"close":1588,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1588},"2025-12-11",60.66,1.33,2.21,1753300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":247,"percent_change":340,"volume":1643,"transactions":9,"vwap":1642},"2025-12-10",60.62,60.75,59.89,60.22,1697700,{"date":1645,"open":317,"high":1646,"low":1647,"close":276,"change":485,"percent_change":941,"volume":1648,"transactions":9,"vwap":276},"2025-12-09",61.47,60.33,1762500,{"date":1650,"open":1458,"high":1458,"low":266,"close":308,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":308},"2025-12-08",-1.28,-2.07,1762600,{"date":1655,"open":1599,"high":968,"low":1656,"close":967,"change":202,"percent_change":887,"volume":1657,"transactions":9,"vwap":967},"2025-12-05",61.34,1395100,{"date":1659,"open":983,"high":1660,"low":1097,"close":1619,"change":465,"percent_change":514,"volume":1661,"transactions":9,"vwap":1619},"2025-12-04",62.84,1297100,{"date":1663,"open":1058,"high":920,"low":1664,"close":983,"change":556,"percent_change":246,"volume":1665,"transactions":9,"vwap":983},"2025-12-03",62.040001,1577700,{"date":1667,"open":1464,"high":1668,"low":867,"close":1114,"change":485,"percent_change":941,"volume":1669,"transactions":9,"vwap":1114},"2025-12-02",62.88,1394900,{"date":1671,"open":1074,"high":993,"low":1672,"close":1079,"change":340,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1079},"2025-12-01",62.41,-0.57,1416600,{"date":1676,"open":1114,"high":398,"low":1114,"close":1035,"change":1416,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1035},"2025-11-28",0.26,716200,{"date":1680,"open":753,"high":817,"low":1082,"close":1044,"change":1681,"percent_change":719,"volume":1682,"transactions":9,"vwap":1044},"2025-11-26",-0.31,1173200,{"date":1684,"open":771,"high":410,"low":753,"close":1685,"change":433,"percent_change":434,"volume":1686,"transactions":9,"vwap":1685},"2025-11-25",63.02,1639900,{"date":1688,"open":1002,"high":1057,"low":1058,"close":1689,"change":1487,"percent_change":1173,"volume":1690,"transactions":9,"vwap":1689},"2025-11-24",63.19,4433000,{"date":1692,"open":1693,"high":419,"low":1599,"close":1002,"change":844,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1002},"2025-11-21",62.27,1.81,1810500,{"date":1697,"open":1532,"high":1121,"low":1525,"close":1028,"change":1261,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1028},"2025-11-20",0.86,1569400,{"date":1701,"open":1583,"high":369,"low":1021,"close":1702,"change":1681,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-19",61.36,-0.5,1633000,{"date":1706,"open":1583,"high":982,"low":1707,"close":1708,"change":1184,"percent_change":224,"volume":1709,"transactions":9,"vwap":1708},"2025-11-18",61.24,61.67,1414400,{"date":1711,"open":389,"high":389,"low":328,"close":1712,"change":340,"percent_change":257,"volume":1713,"transactions":9,"vwap":1712},"2025-11-17",61.76,1204300,{"date":1715,"open":1028,"high":1716,"low":912,"close":1014,"change":1174,"percent_change":43,"volume":1717,"transactions":9,"vwap":1014},"2025-11-14",62.47,1185900,{"date":1719,"open":1720,"high":1090,"low":1721,"close":1708,"change":413,"percent_change":444,"volume":1722,"transactions":9,"vwap":1708},"2025-11-13",62.029999,61.54,1130200,{"date":1724,"open":1065,"high":864,"low":982,"close":826,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":826},"2025-11-12",-0.92,-1.46,1196800,{"date":1729,"open":1730,"high":1438,"low":1090,"close":1480,"change":122,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1480},"2025-11-11",62.31,1.82,1224500,{"date":1734,"open":1712,"high":835,"low":1735,"close":1458,"change":729,"percent_change":235,"volume":1736,"transactions":9,"vwap":1458},"2025-11-10",61.31,1369500,{"date":1738,"open":284,"high":1007,"low":1739,"close":1014,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1014},"2025-11-07",60.95,1.28,2.1,1942000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1527,"change":1416,"percent_change":1677,"volume":1748,"transactions":9,"vwap":1527},"2025-11-06",60.6,61.12,60.36,2118300,{"date":1750,"open":1515,"high":1707,"low":1751,"close":1589,"change":485,"percent_change":941,"volume":1752,"transactions":9,"vwap":1589},"2025-11-05",60.47,1748700,{"date":1754,"open":1755,"high":1640,"low":1756,"close":1757,"change":127,"percent_change":1211,"volume":1758,"transactions":9,"vwap":1757},"2025-11-04",60.46,60.02,60.65,2074500,{"date":1760,"open":1761,"high":1021,"low":1762,"close":287,"change":203,"percent_change":1287,"volume":1763,"transactions":9,"vwap":287},"2025-11-03",60.32,60,2634500,{"date":1765,"open":1757,"high":1573,"low":1766,"close":1767,"change":1157,"percent_change":58,"volume":1768,"transactions":9,"vwap":1767},"2025-10-31",60.0099983,61.049999,3485400,{"date":1770,"open":1771,"high":1578,"low":234,"close":1640,"change":72,"percent_change":329,"volume":1772,"transactions":9,"vwap":1640},"2025-10-30",59.85,2827400,{"date":1774,"open":348,"high":1755,"low":1775,"close":1771,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1771},"2025-10-29",58.93,-0.87,-1.43,3906400,{"date":1780,"open":946,"high":946,"low":264,"close":1781,"change":1782,"percent_change":790,"volume":1783,"transactions":9,"vwap":1781},"2025-10-28",60.72,-1.19,2085100,{"date":1785,"open":1587,"high":1720,"low":1786,"close":1787,"change":300,"percent_change":700,"volume":1788,"transactions":9,"vwap":1787},"2025-10-27",61.029999,61.91,1797900,{"date":1790,"open":346,"high":860,"low":1746,"close":1588,"change":803,"percent_change":536,"volume":1791,"transactions":9,"vwap":1588},"2025-10-24",2690700,{"date":1793,"open":1794,"high":962,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-23",61.75,59.58,60.99,-2.38,-3.76,5648300,{"date":1801,"open":421,"high":817,"low":1227,"close":1802,"change":475,"percent_change":949,"volume":1803,"transactions":9,"vwap":1802},"2025-10-22",63.37,1616200,{"date":1805,"open":999,"high":1802,"low":1447,"close":1806,"change":484,"percent_change":485,"volume":1807,"transactions":9,"vwap":1806},"2025-10-21",62.94,1137900,{"date":1809,"open":1447,"high":1806,"low":1810,"close":753,"change":1811,"percent_change":804,"volume":1812,"transactions":9,"vwap":753},"2025-10-20",62.060001,0.54,1204800,{"date":1814,"open":1090,"high":1001,"low":1102,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-17",62.38,0.17,0.27,1662800,{"date":1820,"open":974,"high":1035,"low":1821,"close":1090,"change":117,"percent_change":1168,"volume":1822,"transactions":9,"vwap":1090},"2025-10-16",61.72,2102800,{"date":1824,"open":1207,"high":993,"low":1215,"close":835,"change":1825,"percent_change":484,"volume":1826,"transactions":9,"vwap":835},"2025-10-15",0.01,1935300,{"date":1828,"open":1079,"high":1829,"low":1712,"close":1090,"change":1830,"percent_change":1191,"volume":1831,"transactions":9,"vwap":1090},"2025-10-14",63,-0.26,2694100,{"date":1833,"open":133,"high":1834,"low":946,"close":1716,"change":349,"percent_change":192,"volume":1835,"transactions":9,"vwap":1716},"2025-10-13",63.099998,2343900,{"date":1837,"open":770,"high":776,"low":753,"close":993,"change":819,"percent_change":43,"volume":1838,"transactions":9,"vwap":993},"2025-10-10",2845000,{"date":1840,"open":1834,"high":1166,"low":1096,"close":872,"change":557,"percent_change":381,"volume":1841,"transactions":9,"vwap":872},"2025-10-09",2497200,{"date":1843,"open":1215,"high":1465,"low":1567,"close":1465,"change":804,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1465},"2025-10-08",1.4,2486600,{"date":1847,"open":1848,"high":841,"low":1588,"close":1720,"change":1677,"percent_change":1503,"volume":1849,"transactions":9,"vwap":1720},"2025-10-07",61.74,1689700,{"date":1851,"open":960,"high":960,"low":1852,"close":962,"change":976,"percent_change":1830,"volume":1853,"transactions":9,"vwap":962},"2025-10-06",61.35,2011300,{"date":1855,"open":295,"high":835,"low":1856,"close":1857,"change":1067,"percent_change":87,"volume":1665,"transactions":9,"vwap":1857},"2025-10-03",60.78,61.93,{"date":1859,"open":1781,"high":1860,"low":1861,"close":1021,"change":609,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1021},"2025-10-02",61.22,60.24,0.23,1504200,{"date":1865,"open":1866,"high":295,"low":1539,"close":1867,"change":1817,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-01",60.82,60.97,0.44,1966900,{"date":1871,"open":1872,"high":1640,"low":1872,"close":1526,"change":65,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1526},"2025-09-30",59.41,2,2252300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1877,"change":1168,"percent_change":1060,"volume":1880,"transactions":9,"vwap":1877},"2025-09-29",59.51,59.65,59.07,1804500,{"date":1882,"open":1883,"high":1884,"low":220,"close":1541,"change":423,"percent_change":720,"volume":1885,"transactions":9,"vwap":1541},"2025-09-26",59.48,59.92,1840300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":764,"percent_change":1294,"volume":1892,"transactions":9,"vwap":1891},"2025-09-25",59.94,60.31,59.62,59.98,1285500,{"date":1894,"open":1895,"high":1745,"low":1896,"close":242,"change":413,"percent_change":360,"volume":1897,"transactions":9,"vwap":242},"2025-09-24",60.099998,59.7,938800,{"date":1899,"open":1900,"high":1745,"low":1641,"close":1761,"change":1901,"percent_change":557,"volume":1902,"transactions":9,"vwap":1761},"2025-09-23",60.57,-0.07,1241800,{"date":1904,"open":264,"high":1745,"low":1766,"close":254,"change":433,"percent_change":1228,"volume":1905,"transactions":9,"vwap":254},"2025-09-22",1182800,{"date":1907,"open":1647,"high":1512,"low":1908,"close":1909,"change":1862,"percent_change":152,"volume":1910,"transactions":9,"vwap":1909},"2025-09-19",60.080002,60.56,4556900,{"date":1912,"open":287,"high":1913,"low":1888,"close":1647,"change":1228,"percent_change":413,"volume":1914,"transactions":9,"vwap":1647},"2025-09-18",60.76,1447700,{"date":1916,"open":1786,"high":948,"low":287,"close":947,"change":729,"percent_change":1917,"volume":1918,"transactions":9,"vwap":947},"2025-09-17",-0.33,2225900,{"date":1920,"open":1921,"high":1786,"low":266,"close":1922,"change":484,"percent_change":485,"volume":1923,"transactions":9,"vwap":1922},"2025-09-16",60.74,60.81,2456200,{"date":1925,"open":1926,"high":1600,"low":1921,"close":1574,"change":288,"percent_change":445,"volume":1927,"transactions":9,"vwap":1574},"2025-09-15",61.73,1766400,{"date":1929,"open":1013,"high":1930,"low":1601,"close":922,"change":1060,"percent_change":1053,"volume":1931,"transactions":9,"vwap":922},"2025-09-12",61.85,1341700,{"date":1933,"open":326,"high":296,"low":287,"close":1934,"change":122,"percent_change":914,"volume":1935,"transactions":9,"vwap":1934},"2025-09-11",61.52,1413300,{"date":1937,"open":921,"high":962,"low":1647,"close":254,"change":350,"percent_change":1938,"volume":1939,"transactions":9,"vwap":254},"2025-09-10",-2.04,1773300,{"date":1941,"open":921,"high":857,"low":1021,"close":912,"change":995,"percent_change":1590,"volume":1942,"transactions":9,"vwap":912},"2025-09-09",1388500,{"date":1944,"open":1021,"high":1945,"low":1867,"close":1946,"change":224,"percent_change":812,"volume":1947,"transactions":9,"vwap":1946},"2025-09-08",61.64,61.57,1594800,{"date":1949,"open":1702,"high":1014,"low":1950,"close":1821,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1821},"2025-09-05",61.080002,0.83,1.36,1872400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1507,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-04",60.18,60.9,59.99,60.89,1.18,1591500,{"date":1963,"open":1533,"high":266,"low":1533,"close":1956,"change":1964,"percent_change":26,"volume":1965,"transactions":9,"vwap":1956},"2025-09-03",0.65,1368400,{"date":1967,"open":1968,"high":275,"low":1879,"close":1541,"change":360,"percent_change":350,"volume":1969,"transactions":9,"vwap":1541},"2025-09-02",59.87,1697300,{"date":1971,"open":1877,"high":1539,"low":1972,"close":1539,"change":1964,"percent_change":26,"volume":1973,"transactions":9,"vwap":1539},"2025-08-29",59.36,1428100,{"date":1975,"open":1546,"high":1546,"low":1553,"close":1976,"change":340,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-28",59.64,-0.6,1193300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1762,"change":72,"percent_change":906,"volume":1984,"transactions":9,"vwap":1762},"2025-08-27",59.15,60.15,58.87,1773400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":191,"percent_change":1782,"volume":1991,"transactions":9,"vwap":1990},"2025-08-26",59.75,59.96,58.96,59.099998,1473900,{"date":1993,"open":1994,"high":1589,"low":1995,"close":1996,"change":1192,"percent_change":984,"volume":1997,"transactions":9,"vwap":1996},"2025-08-25",60.45,59.73,59.81,1335100,{"date":1999,"open":1922,"high":295,"low":348,"close":1751,"change":2000,"percent_change":1487,"volume":2001,"transactions":9,"vwap":1751},"2025-08-22",0.11,1311300,{"date":2003,"open":1647,"high":1520,"low":1884,"close":1747,"change":1830,"percent_change":1223,"volume":2004,"transactions":9,"vwap":1747},"2025-08-21",1384300,{"date":2006,"open":359,"high":316,"low":1900,"close":1639,"change":1146,"percent_change":268,"volume":2007,"transactions":9,"vwap":1639},"2025-08-20",1245600,{"date":2009,"open":2010,"high":1921,"low":2011,"close":265,"change":1334,"percent_change":2012,"volume":2013,"transactions":9,"vwap":265},"2025-08-19",59.82,59.52,2.03,1702000,{"date":2015,"open":1781,"high":1781,"low":2016,"close":2011,"change":618,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2011},"2025-08-18",59.5,-1.91,1305800,{"date":2020,"open":2021,"high":1866,"low":2022,"close":1589,"change":1481,"percent_change":1964,"volume":2023,"transactions":9,"vwap":1589},"2025-08-15",60.38,60.17,1228300,{"date":2025,"open":276,"high":2026,"low":2027,"close":1539,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1539},"2025-08-14",60.55,60.049999,-0.64,-1.05,950000,{"date":2032,"open":2022,"high":961,"low":338,"close":2033,"change":2034,"percent_change":1197,"volume":2035,"transactions":9,"vwap":2033},"2025-08-13",60.93,0.69,1556400,{"date":2037,"open":2038,"high":2039,"low":234,"close":1861,"change":152,"percent_change":25,"volume":2040,"transactions":9,"vwap":1861},"2025-08-12",60.040001,60.27,1522300,{"date":2042,"open":1762,"high":1861,"low":256,"close":242,"change":319,"percent_change":2043,"volume":2044,"transactions":9,"vwap":242},"2025-08-11",-0.48,1317800,{"date":2046,"open":1767,"high":1656,"low":1546,"close":1982,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1982},"2025-08-08",-1.02,-1.67,1237400,{"date":2051,"open":1567,"high":1619,"low":1757,"close":2052,"change":268,"percent_change":319,"volume":2053,"transactions":9,"vwap":2052},"2025-08-07",61.17,1505300,{"date":2055,"open":2056,"high":1074,"low":1513,"close":1852,"change":288,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1852},"2025-08-06",62.02,-1.13,3258100,{"date":2060,"open":2061,"high":960,"low":2062,"close":1627,"change":784,"percent_change":107,"volume":2063,"transactions":9,"vwap":1627},"2025-08-05",61.38,60.83,3118500,{"date":2065,"open":286,"high":316,"low":286,"close":346,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":346},"2025-08-04",1.17,1.94,2359700,{"date":2070,"open":1021,"high":2071,"low":256,"close":267,"change":935,"percent_change":2072,"volume":2073,"transactions":9,"vwap":267},"2025-08-01",61.21,0.57,2200100,{"date":2075,"open":2076,"high":1913,"low":2076,"close":1884,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1884},"2025-07-31",58.37,1.32,2.25,3195300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-07-30",59.93,60.060001,58.15,58.6,-1.52,-2.53,2755700,{"date":2090,"open":2091,"high":2022,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-07-29",58.84,58.46,60.12,1.69,2.89,1836600,{"date":2098,"open":1972,"high":1890,"low":2099,"close":22,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":22},"2025-07-28",58.31,-1.2,-2.01,1469600,{"date":2104,"open":1888,"high":1921,"low":1883,"close":2105,"change":1228,"percent_change":320,"volume":2106,"transactions":9,"vwap":2105},"2025-07-25",59.63,1382300,{"date":2108,"open":1566,"high":1796,"low":2109,"close":2110,"change":2111,"percent_change":1615,"volume":2112,"transactions":9,"vwap":2110},"2025-07-24",59.9,59.91,-1.03,2198400,{"date":2114,"open":1587,"high":307,"low":1921,"close":1512,"change":887,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1512},"2025-07-23",-0.99,2018800,{"date":2118,"open":1913,"high":369,"low":2119,"close":1588,"change":433,"percent_change":1228,"volume":2120,"transactions":9,"vwap":1588},"2025-07-22",60.029999,3044600,{"date":2122,"open":1693,"high":368,"low":1646,"close":1821,"change":225,"percent_change":513,"volume":2123,"transactions":9,"vwap":1821},"2025-07-21",1359100,{"date":2125,"open":912,"high":2126,"low":1573,"close":2127,"change":299,"percent_change":300,"volume":2128,"transactions":9,"vwap":2127},"2025-07-18",62.28,61.97,1046200,{"date":2130,"open":1926,"high":1029,"low":2131,"close":1794,"change":117,"percent_change":1168,"volume":2132,"transactions":9,"vwap":1794},"2025-07-17",61.16,1736400,{"date":2134,"open":2135,"high":369,"low":1021,"close":1712,"change":142,"percent_change":1622,"volume":2136,"transactions":9,"vwap":1712},"2025-07-16",61.4,1446600,{"date":2138,"open":1457,"high":867,"low":1950,"close":934,"change":392,"percent_change":2139,"volume":2140,"transactions":9,"vwap":934},"2025-07-15",-1.31,2718200,{"date":2142,"open":2143,"high":1081,"low":2135,"close":1787,"change":132,"percent_change":1964,"volume":2144,"transactions":9,"vwap":1787},"2025-07-14",61.6,1293100,{"date":2146,"open":922,"high":946,"low":2147,"close":2148,"change":1681,"percent_change":1703,"volume":2149,"transactions":9,"vwap":2148},"2025-07-11",61.0099983,61.51,1137800,{"date":2151,"open":1664,"high":848,"low":1945,"close":357,"change":247,"percent_change":2152,"volume":2153,"transactions":9,"vwap":357},"2025-07-10",-0.35,1233900,{"date":2155,"open":1945,"high":367,"low":921,"close":1664,"change":1173,"percent_change":1158,"volume":2156,"transactions":9,"vwap":1664},"2025-07-09",1706300,{"date":2158,"open":1646,"high":1207,"low":1646,"close":1794,"change":1228,"percent_change":423,"volume":2159,"transactions":9,"vwap":1794},"2025-07-08",1600400,{"date":2161,"open":1720,"high":2162,"low":328,"close":1720,"change":1184,"percent_change":1185,"volume":2163,"transactions":9,"vwap":1720},"2025-07-07",62.79,2011500,{"date":2165,"open":1513,"high":1074,"low":1746,"close":1014,"change":2166,"percent_change":137,"volume":2167,"transactions":9,"vwap":1014},"2025-07-03",0.48,870500,{"date":2169,"open":307,"high":982,"low":1512,"close":1945,"change":381,"percent_change":1681,"volume":2170,"transactions":9,"vwap":1945},"2025-07-02",1307300,{"date":2172,"open":2173,"high":849,"low":318,"close":369,"change":1416,"percent_change":1677,"volume":2174,"transactions":9,"vwap":369},"2025-07-01",61.53,1438100,{"date":2176,"open":318,"high":1600,"low":2177,"close":1708,"change":1232,"percent_change":935,"volume":2178,"transactions":9,"vwap":1708},"2025-06-30",60.58,1363200,{"date":2180,"open":960,"high":1716,"low":1524,"close":1594,"change":289,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1594},"2025-06-27",-1.84,1612700,{"date":2184,"open":1065,"high":999,"low":1097,"close":390,"change":1232,"percent_change":935,"volume":2185,"transactions":9,"vwap":390},"2025-06-26",1135300,{"date":2187,"open":1480,"high":2188,"low":850,"close":1096,"change":2057,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1096},"2025-06-25",63.31,-1.78,979200,{"date":2192,"open":2193,"high":733,"low":913,"close":865,"change":1703,"percent_change":1380,"volume":2194,"transactions":9,"vwap":865},"2025-06-24",63.75,1194300,{"date":2196,"open":2197,"high":1155,"low":2197,"close":2198,"change":1400,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-23",62.81,64.029999,1.96,1253100,{"date":2202,"open":993,"high":1172,"low":368,"close":849,"change":434,"percent_change":1223,"volume":2203,"transactions":9,"vwap":849},"2025-06-20",1672300,{"date":2205,"open":841,"high":1475,"low":841,"close":1036,"change":690,"percent_change":1429,"volume":2206,"transactions":9,"vwap":1036},"2025-06-18",946500,{"date":2208,"open":1600,"high":2197,"low":948,"close":841,"change":820,"percent_change":2066,"volume":2209,"transactions":9,"vwap":841},"2025-06-17",1383800,{"date":2211,"open":1065,"high":849,"low":2143,"close":1599,"change":2212,"percent_change":748,"volume":2213,"transactions":9,"vwap":1599},"2025-06-16",-0.56,1129700,{"date":2215,"open":849,"high":2216,"low":1600,"close":974,"change":2028,"percent_change":2047,"volume":2217,"transactions":9,"vwap":974},"2025-06-13",63.34,839000,{"date":2219,"open":872,"high":1115,"low":1081,"close":1829,"change":1162,"percent_change":852,"volume":2220,"transactions":9,"vwap":1829},"2025-06-12",1102400,{"date":2222,"open":980,"high":432,"low":974,"close":1082,"change":1703,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1082},"2025-06-11",-0.79,1439600,{"date":2226,"open":1082,"high":1497,"low":2126,"close":1000,"change":2227,"percent_change":1740,"volume":2228,"transactions":9,"vwap":1000},"2025-06-10",0.8,1362900,{"date":2230,"open":1447,"high":1006,"low":1029,"close":973,"change":608,"percent_change":609,"volume":2231,"transactions":9,"vwap":973},"2025-06-09",1228400,{"date":2233,"open":400,"high":1237,"low":946,"close":968,"change":2043,"percent_change":349,"volume":2234,"transactions":9,"vwap":968},"2025-06-06",978200,{"date":2236,"open":2188,"high":1221,"low":400,"close":1227,"change":391,"percent_change":392,"volume":2237,"transactions":9,"vwap":1227},"2025-06-05",1284200,{"date":2239,"open":2162,"high":840,"low":2240,"close":864,"change":1162,"percent_change":852,"volume":2241,"transactions":9,"vwap":864},"2025-06-04",62.57,1103300,{"date":2243,"open":1614,"high":2244,"low":867,"close":999,"change":709,"percent_change":1776,"volume":2245,"transactions":9,"vwap":999},"2025-06-03",63.43,1180800,{"date":2247,"open":1006,"high":420,"low":1227,"close":2248,"change":976,"percent_change":225,"volume":2249,"transactions":9,"vwap":2248},"2025-06-02",63.41,1022000,{"date":2251,"open":133,"high":442,"low":873,"close":1190,"change":784,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1190},"2025-05-30",0.98,1872200,{"date":2255,"open":1716,"high":2248,"low":972,"close":133,"change":381,"percent_change":269,"volume":2256,"transactions":9,"vwap":133},"2025-05-29",3333400,{"date":2258,"open":2259,"high":2259,"low":1829,"close":1237,"change":2100,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1237},"2025-05-28",64.37,-1.87,2320800,{"date":2263,"open":2264,"high":577,"low":2264,"close":2265,"change":1067,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-27",63.96,64.34,1.29,1359800,{"date":2269,"open":2270,"high":981,"low":1829,"close":1446,"change":1590,"percent_change":1232,"volume":2271,"transactions":9,"vwap":1446},"2025-05-23",63.59,809500,{"date":2273,"open":747,"high":595,"low":1027,"close":387,"change":288,"percent_change":984,"volume":2274,"transactions":9,"vwap":387},"2025-05-22",899100,{"date":2276,"open":2277,"high":2277,"low":2198,"close":2278,"change":2279,"percent_change":2017,"volume":2280,"transactions":9,"vwap":2278},"2025-05-21",65.19,64.089996,-1.25,1401000,{"date":2282,"open":2277,"high":511,"low":802,"close":679,"change":1168,"percent_change":1060,"volume":2283,"transactions":9,"vwap":679},"2025-05-20",881700,{"date":2285,"open":745,"high":1139,"low":904,"close":2286,"change":1628,"percent_change":1009,"volume":2287,"transactions":9,"vwap":2286},"2025-05-19",65.36,797900,{"date":2289,"open":769,"high":617,"low":769,"close":2290,"change":546,"percent_change":547,"volume":2291,"transactions":9,"vwap":2290},"2025-05-16",64.86,858800,{"date":2293,"open":849,"high":899,"low":400,"close":840,"change":1844,"percent_change":2294,"volume":2295,"transactions":9,"vwap":840},"2025-05-15",2.24,929200,{"date":2297,"open":835,"high":849,"low":859,"close":380,"change":268,"percent_change":319,"volume":2298,"transactions":9,"vwap":380},"2025-05-14",1087900,{"date":2300,"open":1189,"high":816,"low":940,"close":851,"change":2115,"percent_change":1460,"volume":2301,"transactions":9,"vwap":851},"2025-05-13",1329700,{"date":2303,"open":616,"high":616,"low":851,"close":2270,"change":2304,"percent_change":2057,"volume":2305,"transactions":9,"vwap":2270},"2025-05-12",-0.73,1313400,{"date":2307,"open":2270,"high":2308,"low":817,"close":904,"change":852,"percent_change":1134,"volume":2309,"transactions":9,"vwap":904},"2025-05-09",64.56,942500,{"date":2311,"open":881,"high":2290,"low":399,"close":761,"change":887,"percent_change":371,"volume":2312,"transactions":9,"vwap":761},"2025-05-08",973400,{"date":2314,"open":741,"high":697,"low":741,"close":2265,"change":2072,"percent_change":701,"volume":2315,"transactions":9,"vwap":2265},"2025-05-07",1742000,{"date":2317,"open":616,"high":2318,"low":399,"close":2319,"change":1492,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-06",64.96,63.77,-1.86,1420100,{"date":2323,"open":2324,"high":584,"low":893,"close":755,"change":288,"percent_change":455,"volume":2325,"transactions":9,"vwap":755},"2025-05-05",65.69,1189100,{"date":2327,"open":531,"high":2328,"low":893,"close":2329,"change":701,"percent_change":1452,"volume":2330,"transactions":9,"vwap":2329},"2025-05-02",65.79,65.68,1735500,{"date":2332,"open":1151,"high":1132,"low":1172,"close":564,"change":1825,"percent_change":484,"volume":2333,"transactions":9,"vwap":564},"2025-05-01",1625100,{"date":2335,"open":555,"high":893,"low":1027,"close":2336,"change":929,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-04-30",64.78,1.55,2056100,{"date":2340,"open":1172,"high":1145,"low":1115,"close":2341,"change":1184,"percent_change":1185,"volume":2342,"transactions":9,"vwap":2341},"2025-04-29",63.79,1227300,{"date":2344,"open":2345,"high":410,"low":1106,"close":899,"change":1067,"percent_change":828,"volume":2346,"transactions":9,"vwap":899},"2025-04-28",62.85,1631300,{"date":2348,"open":1115,"high":1196,"low":1044,"close":994,"change":2152,"percent_change":709,"volume":2349,"transactions":9,"vwap":994},"2025-04-25",1196700,{"date":2351,"open":1620,"high":776,"low":368,"close":2248,"change":25,"percent_change":51,"volume":2352,"transactions":9,"vwap":2248},"2025-04-24",1663100,{"date":2354,"open":1189,"high":892,"low":1583,"close":872,"change":578,"percent_change":1777,"volume":2355,"transactions":9,"vwap":872},"2025-04-23",2433200,{"date":184,"open":1074,"high":892,"low":2357,"close":981,"change":65,"percent_change":2358,"volume":2359,"transactions":9,"vwap":981},62.39,1.9,2244600]