[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFRA":3,"homepage-market-summary":30,"stock-historical-NFRA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NFRA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Northern Trust STOXX Global Broad Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0766,1.305964,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},62.89,62.74,62.97,62.41,62.7,0.19,0.3,83353.340555,67.36,59.6,72947.43117643426,42.4,3266,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},57.96,93306,34056805.225285,7.87,"2025-04-23",[183,186,195,206,215,226,236,247,257,267,278,288,299,309,319,328,338,348,358,369,379,389,399,409,419,429,438,447,457,467,477,485,493,504,514,523,533,542,552,562,570,579,588,597,606,614,623,633,641,649,656,664,672,680,688,696,702,709,717,725,733,738,745,752,759,768,777,784,791,796,802,809,815,820,828,834,840,847,850,855,862,866,873,878,881,885,891,900,907,913,920,925,933,939,944,948,954,960,965,970,975,979,984,988,993,999,1003,1009,1013,1019,1025,1029,1032,1036,1042,1047,1053,1057,1062,1067,1070,1075,1080,1084,1090,1094,1098,1103,1109,1115,1121,1127,1133,1141,1148,1154,1163,1172,1176,1183,1186,1191,1195,1202,1207,1210,1214,1219,1224,1227,1231,1238,1241,1248,1253,1258,1263,1266,1271,1276,1281,1286,1290,1294,1298,1304,1308,1314,1320,1327,1334,1340,1346,1352,1357,1363,1370,1376,1383,1389,1396,1403,1409,1415,1421,1427,1433,1437,1444,1449,1455,1461,1466,1469,1473,1479,1483,1489,1496,1503,1509,1513,1519,1524,1527,1533,1539,1541,1545,1548,1552,1556,1561,1566,1571,1575,1580,1586,1591,1596,1600,1606,1609,1614,1618,1623,1628,1634,1640,1645,1649,1653,1658,1662,1667,1671,1675,1680,1684,1686,1690,1695,1698,1702,1708,1711,1715,1718,1720,1724,1728,1732,1736,1741,1743,1747,1750,1753,1757,1760,1763,1768,1774,1780,1784,1788,1791,1794,1798,1801,1805,1808,1811,1814,1818,1821,1825,1829,1832,1835,1839,1844,1847,1850,1853,1857,1860,1863,1867,1870,1873,1876,1880,1885,1890,1897,1902,1905,1910,1914,1919,1924,1927,1930,1935,1942,1946,1950,1956,1961,1966,1971,1975,1980,1985,1990,1994,1999,2002,2009,2013,2019,2025,2028,2034,2038,2042,2047,2050,2056,2059,2063,2067,2072,2076,2079,2082,2085,2089,2094,2097,2103,2108,2112,2116,2120,2122,2126,2129,2134,2141,2148,2152,2157,2162,2165,2169,2175,2182,2189,2195,2201,2208,2215,2222],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},504,62.7459,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",62.4,62.88,0.49,0.79,102220.220776,901,62.5782,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",62.35,62.37,61.92,62.21,-0.17,-0.27,131778.282955,1525,62.2454,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",63,62.38,-0.33,-0.53,86942.293455,369,62.5879,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",62.61,62.95,62.47,62.71,-0.23,-0.37,113828.159388,323,62.7369,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",63.28,62.845,62.94,-0.56,-0.88,419350.689414,612,63.0314,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",63.43,63.53,63.23,63.5,0.14,0.22,43342.336473,235,63.3564,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",63.63,63.31,63.36,-0.32,-0.5,58417.918248,347,63.5204,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",64.15,63.65,63.68,-0.7931,-1.23,73595.448048,536,63.8471,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",64.42,64.6499,64.41,64.4731,0.0631,0.1,21141.649572,212,64.4904,{"date":279,"open":280,"high":281,"low":282,"close":271,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",64.37,64.62,64.205,0.32,0.5,103183.318702,374,64.4498,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",64.27,64.32,64,64.09,-1.2,-1.84,99857.155539,482,64.1879,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",65.39,65.08,65.29,0.53,0.82,28998.9214,226,65.2101,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":211,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",65.26,65.44,64.53,64.76,-0.81,24211.919388,509,65.1255,{"date":320,"open":321,"high":321,"low":322,"close":303,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",65.49,65.215,-0.01,-0.02,23760.226859,288,65.3091,{"date":329,"open":312,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",65.5399,65.21,65.3,-0.6674,-1.01,29272.86867,282,65.3671,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":101,"volume":345,"transactions":346,"vwap":347},"2026-09-11",66.03,66.15,65.89,65.9674,0.3674,21807.272898,221,66.0313,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":276,"vwap":357},"2026-09-10",65.94,66.06,65.55,65.6,-0.36,-0.55,20309.14767,65.7562,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",66.6,66.61,65.95,65.96,-0.46,-0.69,45386.656585,306,66.1211,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":59,"volume":376,"transactions":377,"vwap":378},"2026-09-08",66.36,66.57,66.29,66.42,0.69,410240.374741,349,66.5596,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",65.64,65.9428,65.73,0.0073,0.01,32429.9658,278,65.7824,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":307,"vwap":398},"2026-09-03",65.41,65.8651,65.34,65.7227,0.5426,0.83,47168.32791,65.6074,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":52,"volume":406,"transactions":407,"vwap":408},"2026-09-02",64.98,65.19,64.715,65.1801,0.1201,38038.027037,266,65.0306,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":336,"vwap":418},"2026-09-01",65.56,65.66,64.89,65.06,-0.48,-0.73,68808.765087,65.1147,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",65.68,65.3925,65.54,0.03,0.05,18730.095682,257,65.5037,{"date":430,"open":431,"high":432,"low":393,"close":433,"change":434,"percent_change":210,"volume":435,"transactions":436,"vwap":437},"2026-08-28",65.87,65.98,65.51,-0.22,53026.113949,261,65.6523,{"date":439,"open":440,"high":440,"low":441,"close":383,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",65.91,65.5901,-0.6,-0.9,44962.716637,242,65.759,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":424,"volume":454,"transactions":455,"vwap":456},"2026-08-26",66.22,66.51,66.165,66.33,0.02,891344.336849,322,66.2228,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":101,"volume":464,"transactions":465,"vwap":466},"2026-08-25",66.135,66.3445,66.07,66.31,0.3707,30888.235247,311,66.213,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":434,"volume":474,"transactions":475,"vwap":476},"2026-08-24",65.77,65.9599,65.6992,65.9393,-0.1443,46704.507897,300,65.8322,{"date":478,"open":374,"high":374,"low":479,"close":480,"change":481,"percent_change":242,"volume":482,"transactions":483,"vwap":484},"2026-08-21",66.075,66.0836,0.0936,26207.3949,309,66.1886,{"date":486,"open":363,"high":487,"low":363,"close":488,"change":489,"percent_change":424,"volume":490,"transactions":491,"vwap":492},"2026-08-20",66.285,65.99,0.0203,35242.824983,303,66.069,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",66.045,66.32,65.9311,65.9697,0.0413,0.06,35611.319699,397,66.0784,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":-6,"volume":511,"transactions":512,"vwap":513},"2026-08-18",66.18,66.43,65.92,65.9284,-0.0016,19983.3993,277,66.122,{"date":515,"open":516,"high":373,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",66.1,65.93,-0.375,-0.57,44583.907937,387,66.0969,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",66.25,66.44,66.305,0.222,0.34,51163.192119,281,66.3072,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":190,"volume":539,"transactions":540,"vwap":541},"2026-08-13",65.81,66.2328,66.083,0.323,86965.272753,413,66.085,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",65.63,65.85,65.76,0.2496,0.38,40349.256284,345,65.7528,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":190,"volume":559,"transactions":560,"vwap":561},"2026-08-11",65.52,65.57,65.38,65.5104,0.3186,22804.570938,258,65.4742,{"date":563,"open":391,"high":391,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":427,"vwap":569},"2026-08-10",65.11,65.1918,-0.5732,-0.87,33758.694008,65.1672,{"date":571,"open":572,"high":362,"low":573,"close":574,"change":575,"percent_change":529,"volume":576,"transactions":577,"vwap":578},"2026-08-07",65.685,65.575,65.765,0.225,22390.14148,295,65.8164,{"date":580,"open":581,"high":508,"low":582,"close":423,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",65.84,65.45,0.08,0.12,52634.449241,253,65.6794,{"date":589,"open":431,"high":432,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",65.1686,65.46,-0.39,-0.59,32349.93068,286,65.4274,{"date":598,"open":599,"high":363,"low":600,"close":545,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",65.59,65.22,0.37,0.57,67651.5306,428,65.6422,{"date":607,"open":332,"high":554,"low":608,"close":609,"change":610,"percent_change":304,"volume":611,"transactions":612,"vwap":613},"2026-08-03",65.15,65.48,0.345,54570.723805,344,65.4045,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":210,"volume":621,"transactions":483,"vwap":622},"2026-07-31",65.02,65.27,64.85,65.135,-0.215,38927.144477,65.1585,{"date":624,"open":625,"high":412,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",65.43,65.01,65.35,0.29,0.45,47547.065372,433,65.3246,{"date":634,"open":554,"high":635,"low":414,"close":414,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",65.61,-0.5969,-0.91,56658.930495,302,65.348,{"date":642,"open":643,"high":350,"low":544,"close":644,"change":645,"percent_change":243,"volume":646,"transactions":647,"vwap":648},"2026-07-28",65.67,65.6569,0.1469,81566.453011,352,65.8289,{"date":650,"open":517,"high":517,"low":582,"close":433,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",-0.2,-0.3,34326.919465,335,65.5921,{"date":657,"open":658,"high":432,"low":658,"close":659,"change":628,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",65.58,65.71,0.44,37238.760293,533,65.8184,{"date":665,"open":332,"high":643,"low":332,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",65.42,-0.2775,-0.42,47187.386366,543,65.4548,{"date":673,"open":609,"high":674,"low":609,"close":675,"change":676,"percent_change":111,"volume":677,"transactions":678,"vwap":679},"2026-07-22",65.8,65.6975,0.4675,70253.9914,231,65.6926,{"date":681,"open":682,"high":683,"low":684,"close":682,"change":583,"percent_change":584,"volume":685,"transactions":686,"vwap":687},"2026-07-21",65.23,65.33,64.87,46390.695929,393,65.1919,{"date":689,"open":321,"high":412,"low":690,"close":608,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",65.1297,-0.31,-0.47,50079.820718,341,65.3985,{"date":697,"open":659,"high":698,"low":556,"close":591,"change":583,"percent_change":584,"volume":699,"transactions":700,"vwap":701},"2026-07-17",65.88,22484.33092,250,65.5569,{"date":703,"open":704,"high":433,"low":704,"close":556,"change":705,"percent_change":706,"volume":707,"transactions":407,"vwap":708},"2026-07-16",64.96,0.0248,0.04,39093.41869,65.3531,{"date":710,"open":554,"high":599,"low":564,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",65.3552,-0.1048,-0.16,29237.525357,289,65.4093,{"date":718,"open":719,"high":517,"low":720,"close":591,"change":721,"percent_change":131,"volume":722,"transactions":723,"vwap":724},"2026-07-14",65.83,65.4001,0.0567,37043.651302,336,65.6434,{"date":726,"open":659,"high":659,"low":727,"close":728,"change":729,"percent_change":706,"volume":730,"transactions":731,"vwap":732},"2026-07-13",65.3369,65.4033,0.0233,14303.229332,198,65.4813,{"date":734,"open":311,"high":625,"low":735,"close":556,"change":660,"percent_change":736,"volume":737,"transactions":9,"vwap":556},"2026-07-10",65.2,0.68,37200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":22,"percent_change":628,"volume":744,"transactions":9,"vwap":743},"2026-07-09",64.75,65.07,64.7,64.94,28100,{"date":746,"open":747,"high":748,"low":749,"close":740,"change":750,"percent_change":434,"volume":751,"transactions":9,"vwap":740},"2026-07-08",64.67,64.81,64.57,-0.14,26700,{"date":753,"open":754,"high":755,"low":756,"close":413,"change":548,"percent_change":757,"volume":758,"transactions":9,"vwap":413},"2026-07-07",64.86,65.099998,64.8,0.59,28600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",64.63,64.68,64.47,64.51,0.07,0.11,26900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",64.21,64.6,64.099998,64.44,1.01,1.59,36600,{"date":778,"open":779,"high":780,"low":781,"close":238,"change":365,"percent_change":782,"volume":783,"transactions":9,"vwap":238},"2026-07-01",63.64,63.73,63.4,-1.08,57300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":231,"percent_change":567,"volume":790,"transactions":9,"vwap":789},"2026-06-30",64.33,64.4,64.040001,64.12,96200,{"date":792,"open":793,"high":793,"low":794,"close":762,"change":651,"percent_change":691,"volume":795,"transactions":9,"vwap":762},"2026-06-29",65.17,64.35,112900,{"date":797,"open":684,"high":798,"low":799,"close":800,"change":706,"percent_change":500,"volume":801,"transactions":9,"vwap":800},"2026-06-26",65.12,64.78,64.88,83200,{"date":803,"open":804,"high":735,"low":805,"close":806,"change":807,"percent_change":106,"volume":808,"transactions":9,"vwap":806},"2026-06-25",64.83,64.73,64.84,0.47,834500,{"date":810,"open":811,"high":764,"low":812,"close":280,"change":324,"percent_change":813,"volume":814,"transactions":9,"vwap":280},"2026-06-24",64.39,64.089996,-0.03,40700,{"date":816,"open":817,"high":818,"low":817,"close":811,"change":385,"percent_change":453,"volume":819,"transactions":9,"vwap":811},"2026-06-23",63.92,64.52,86900,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",64.23,64.58,64.38,-0.12,-0.19,45300,{"date":829,"open":314,"high":743,"low":830,"close":831,"change":364,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-18",64.43,64.5,-0.71,64400,{"date":835,"open":535,"high":535,"low":836,"close":704,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":704},"2026-06-17",64.82,-1.11,-1.68,55300,{"date":841,"open":842,"high":843,"low":844,"close":461,"change":845,"percent_change":825,"volume":846,"transactions":9,"vwap":461},"2026-06-16",66.14,66.35,66.029999,-0.08,48900,{"date":848,"open":373,"high":373,"low":432,"close":341,"change":424,"percent_change":425,"volume":849,"transactions":9,"vwap":341},"2026-06-15",77100,{"date":851,"open":411,"high":852,"low":411,"close":853,"change":807,"percent_change":111,"volume":854,"transactions":9,"vwap":853},"2026-06-12",66.19,66.12,38800,{"date":856,"open":402,"high":342,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",65.059998,65.65,0.71,1.09,19900,{"date":863,"open":864,"high":617,"low":743,"close":743,"change":323,"percent_change":324,"volume":865,"transactions":9,"vwap":743},"2026-06-10",64.97,40500,{"date":867,"open":868,"high":868,"low":313,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",65.24,64.95,-0.04,-0.06,43100,{"date":874,"open":556,"high":609,"low":754,"close":875,"change":876,"percent_change":252,"volume":877,"transactions":9,"vwap":875},"2026-06-08",64.99,-0.21,97800,{"date":879,"open":609,"high":383,"low":735,"close":735,"change":592,"percent_change":593,"volume":880,"transactions":9,"vwap":735},"2026-06-05",212200,{"date":882,"open":858,"high":883,"low":884,"close":599,"change":713,"percent_change":87,"volume":767,"transactions":9,"vwap":599},"2026-06-04",65.79,65.31,{"date":886,"open":887,"high":371,"low":888,"close":888,"change":889,"percent_change":782,"volume":890,"transactions":9,"vwap":888},"2026-06-03",66.21,65.75,-0.72,21900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-02",66.17,66.53,66.13,66.47,0.46,0.7,20300,{"date":901,"open":902,"high":452,"low":903,"close":904,"change":905,"percent_change":167,"volume":906,"transactions":9,"vwap":904},"2026-06-01",66.040001,65.9,66.010002,0.13,28500,{"date":908,"open":909,"high":909,"low":535,"close":698,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":698},"2026-05-29",66.23,-0.51,-0.77,34500,{"date":914,"open":915,"high":916,"low":893,"close":917,"change":918,"percent_change":221,"volume":919,"transactions":9,"vwap":917},"2026-05-28",66.38,66.59,66.39,-0.15,113400,{"date":921,"open":360,"high":922,"low":452,"close":923,"change":252,"percent_change":415,"volume":924,"transactions":9,"vwap":923},"2026-05-27",66.67,66.54,36200,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-26",67.11,66.75,66.86,0.54,0.81,58200,{"date":934,"open":935,"high":507,"low":936,"close":496,"change":52,"percent_change":937,"volume":938,"transactions":9,"vwap":496},"2026-05-22",66.37,66.16,0.27,31500,{"date":940,"open":321,"high":449,"low":666,"close":842,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":842},"2026-05-21",0.62,0.95,26600,{"date":945,"open":608,"high":888,"low":608,"close":554,"change":937,"percent_change":946,"volume":947,"transactions":9,"vwap":554},"2026-05-20",0.41,18600,{"date":949,"open":618,"high":950,"low":618,"close":951,"change":813,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-19",65.47,65.25,-0.05,62500,{"date":955,"open":864,"high":956,"low":864,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-18",65.28,0.6,0.93,37000,{"date":961,"open":956,"high":956,"low":962,"close":762,"change":963,"percent_change":964,"volume":924,"transactions":9,"vwap":762},"2026-05-15",64.65,-0.94,-1.43,{"date":966,"open":556,"high":967,"low":556,"close":968,"change":23,"percent_change":897,"volume":969,"transactions":9,"vwap":968},"2026-05-14",65.74,65.62,143600,{"date":971,"open":972,"high":321,"low":868,"close":973,"change":845,"percent_change":825,"volume":974,"transactions":9,"vwap":973},"2026-05-13",65.37,65.32,47700,{"date":976,"open":735,"high":625,"low":864,"close":977,"change":385,"percent_change":453,"volume":978,"transactions":9,"vwap":977},"2026-05-12",65.4,31900,{"date":980,"open":981,"high":411,"low":973,"close":301,"change":982,"percent_change":201,"volume":983,"transactions":9,"vwap":301},"2026-05-11",65.5,-0.11,50600,{"date":985,"open":986,"high":581,"low":981,"close":981,"change":952,"percent_change":845,"volume":987,"transactions":9,"vwap":981},"2026-05-08",65.78,25000,{"date":989,"open":887,"high":887,"low":352,"close":352,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":352},"2026-05-07",-0.82,-1.24,35800,{"date":994,"open":895,"high":995,"low":996,"close":935,"change":305,"percent_change":997,"volume":998,"transactions":9,"vwap":935},"2026-05-06",66.41,66.099998,1.25,117700,{"date":1000,"open":1001,"high":674,"low":591,"close":352,"change":813,"percent_change":952,"volume":1002,"transactions":9,"vwap":352},"2026-05-05",65.69,103400,{"date":1004,"open":968,"high":1005,"low":884,"close":658,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":658},"2026-05-04",65.86,-0.52,-0.79,68200,{"date":1010,"open":935,"high":1011,"low":996,"close":996,"change":952,"percent_change":845,"volume":1012,"transactions":9,"vwap":996},"2026-05-01",66.48,37900,{"date":1014,"open":1015,"high":893,"low":1015,"close":341,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":341},"2026-04-30",65.029999,1.67,2.59,32500,{"date":1020,"open":806,"high":413,"low":811,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-29",64.48,-0.65,-1,78700,{"date":1026,"open":1027,"high":735,"low":875,"close":1027,"change":87,"percent_change":222,"volume":1028,"transactions":9,"vwap":1027},"2026-04-28",65.13,65600,{"date":1030,"open":581,"high":342,"low":884,"close":972,"change":1006,"percent_change":1007,"volume":1031,"transactions":9,"vwap":972},"2026-04-27",77300,{"date":1033,"open":440,"high":844,"low":431,"close":342,"change":1034,"percent_change":750,"volume":1035,"transactions":9,"vwap":342},"2026-04-24",-0.09,57800,{"date":1037,"open":301,"high":1038,"low":973,"close":432,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":432},"2026-04-23",66.089996,0.91,1.4,89500,{"date":1043,"open":1044,"high":956,"low":1045,"close":741,"change":548,"percent_change":757,"volume":1046,"transactions":9,"vwap":741},"2026-04-22",65.16,65,23500,{"date":1048,"open":968,"high":968,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-21",64.69,-0.74,-1.13,44700,{"date":1054,"open":582,"high":412,"low":301,"close":625,"change":1055,"percent_change":1055,"volume":1056,"transactions":9,"vwap":625},"2026-04-20",0,52800,{"date":1058,"open":301,"high":433,"low":331,"close":625,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":625},"2026-04-17",0.17,0.26,34600,{"date":1063,"open":1064,"high":311,"low":1064,"close":311,"change":1065,"percent_change":941,"volume":1066,"transactions":9,"vwap":311},"2026-04-16",64.92,0.4,40100,{"date":1068,"open":951,"high":951,"low":754,"close":754,"change":691,"percent_change":415,"volume":1069,"transactions":9,"vwap":754},"2026-04-15",32300,{"date":1071,"open":857,"high":682,"low":748,"close":793,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":793},"2026-04-14",0.31,0.48,29500,{"date":1076,"open":1077,"high":1064,"low":1078,"close":754,"change":691,"percent_change":415,"volume":1079,"transactions":9,"vwap":754},"2026-04-13",64.72,64.56,42300,{"date":1081,"open":591,"high":352,"low":564,"close":793,"change":221,"percent_change":1082,"volume":1083,"transactions":9,"vwap":793},"2026-04-10",-0.35,33500,{"date":1085,"open":1027,"high":1086,"low":1027,"close":977,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":977},"2026-04-09",65.7,0.28,0.43,36700,{"date":1091,"open":556,"high":556,"low":1092,"close":798,"change":162,"percent_change":72,"volume":1093,"transactions":9,"vwap":798},"2026-04-08",64.9,16300,{"date":1095,"open":788,"high":824,"low":1096,"close":1097,"change":870,"percent_change":871,"volume":751,"transactions":9,"vwap":1097},"2026-04-07",63.89,64.24,{"date":1099,"open":1100,"high":811,"low":812,"close":1101,"change":584,"percent_change":22,"volume":1102,"transactions":9,"vwap":1101},"2026-04-06",64.17,64.28,38700,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":243,"percent_change":529,"volume":1108,"transactions":9,"vwap":1107},"2026-04-02",63.48,64.31,64.16,44000,{"date":1110,"open":1107,"high":1111,"low":1112,"close":1113,"change":323,"percent_change":324,"volume":1114,"transactions":9,"vwap":1113},"2026-04-01",64.22,63.77,63.94,127100,{"date":1116,"open":1117,"high":1118,"low":218,"close":1118,"change":942,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-31",63.54,63.95,1.51,69800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":208,"change":22,"percent_change":23,"volume":1126,"transactions":9,"vwap":208},"2026-03-30",63.35,63.52,62.83,104300,{"date":1128,"open":1129,"high":1130,"low":18,"close":1131,"change":434,"percent_change":1082,"volume":1132,"transactions":9,"vwap":1131},"2026-03-27",63.07,63.29,62.81,33400,{"date":1134,"open":1135,"high":1136,"low":218,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-26",63.16,63.58,63.029999,-0.63,-0.99,32800,{"date":1142,"open":249,"high":1143,"low":1124,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-25",63.86,63.66,0.58,0.92,41400,{"date":1149,"open":1150,"high":241,"low":1150,"close":1151,"change":1152,"percent_change":982,"volume":1153,"transactions":9,"vwap":1151},"2026-03-24",62.63,63.080002,-0.07,24700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-23",63.0099983,63.61,62.82,63.15,0.85,1.36,36900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-20",63.59,63.67,62.17,62.3,-1.56,-2.44,56500,{"date":1173,"open":1174,"high":1175,"low":1130,"close":1143,"change":766,"percent_change":1059,"volume":959,"transactions":9,"vwap":1143},"2026-03-19",63.39,64.019997,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-18",64.54,63.75,-1.15,-1.77,45500,{"date":1184,"open":951,"high":973,"low":804,"close":1092,"change":706,"percent_change":500,"volume":1185,"transactions":9,"vwap":1092},"2026-03-17",57900,{"date":1187,"open":1188,"high":401,"low":1078,"close":754,"change":602,"percent_change":1189,"volume":1190,"transactions":9,"vwap":754},"2026-03-16",64.91,0.89,254600,{"date":1192,"open":761,"high":1188,"low":1111,"close":1193,"change":706,"percent_change":500,"volume":1194,"transactions":9,"vwap":1193},"2026-03-13",64.29,46900,{"date":1196,"open":773,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-12",64.74,64.25,-0.58,-0.89,45100,{"date":1203,"open":1188,"high":1204,"low":762,"close":804,"change":202,"percent_change":1205,"volume":1206,"transactions":9,"vwap":804},"2026-03-11",65.050003,-0.41,26200,{"date":1208,"open":608,"high":968,"low":743,"close":755,"change":434,"percent_change":141,"volume":1209,"transactions":9,"vwap":755},"2026-03-10",41700,{"date":1211,"open":749,"high":321,"low":789,"close":973,"change":1212,"percent_change":116,"volume":1213,"transactions":9,"vwap":973},"2026-03-09",0.23,44400,{"date":1215,"open":864,"high":627,"low":747,"close":1216,"change":364,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-06",65.089996,-0.7,53300,{"date":1220,"open":545,"high":698,"low":1221,"close":352,"change":1200,"percent_change":1222,"volume":1223,"transactions":9,"vwap":352},"2026-03-05",65.18,-1.34,29600,{"date":1225,"open":909,"high":1011,"low":545,"close":526,"change":601,"percent_change":101,"volume":1226,"transactions":9,"vwap":526},"2026-03-04",28800,{"date":1228,"open":423,"high":936,"low":684,"close":461,"change":416,"percent_change":1229,"volume":1230,"transactions":9,"vwap":461},"2026-03-03",-1.09,120200,{"date":1232,"open":507,"high":1233,"low":1234,"close":1235,"change":231,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-02",66.98,66.4,66.8,-0.83,57200,{"date":1239,"open":1235,"high":25,"low":1235,"close":25,"change":757,"percent_change":162,"volume":1240,"transactions":9,"vwap":25},"2026-02-27",53600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":425,"percent_change":765,"volume":1247,"transactions":9,"vwap":1246},"2026-02-26",66.78,66.83,66.56,66.77,58900,{"date":1249,"open":1250,"high":1246,"low":843,"close":1251,"change":453,"percent_change":424,"volume":1252,"transactions":9,"vwap":1251},"2026-02-25",66.76,66.72,33800,{"date":1254,"open":371,"high":1255,"low":452,"close":1255,"change":1256,"percent_change":930,"volume":1257,"transactions":9,"vwap":1255},"2026-02-24",66.7,0.36,33200,{"date":1259,"open":371,"high":922,"low":1260,"close":1261,"change":765,"percent_change":766,"volume":1262,"transactions":9,"vwap":1261},"2026-02-23",66.24,66.34,69200,{"date":1264,"open":986,"high":1265,"low":546,"close":1265,"change":937,"percent_change":946,"volume":854,"transactions":9,"vwap":1265},"2026-02-20",66.27,{"date":1267,"open":888,"high":1268,"low":967,"close":1269,"change":453,"percent_change":424,"volume":1270,"transactions":9,"vwap":1269},"2026-02-19",66.059998,66,39600,{"date":1272,"open":1273,"high":1273,"low":431,"close":432,"change":1022,"percent_change":1274,"volume":1275,"transactions":9,"vwap":432},"2026-02-18",66.46,-0.98,178000,{"date":1277,"open":1278,"high":928,"low":843,"close":1279,"change":52,"percent_change":937,"volume":1280,"transactions":9,"vwap":1279},"2026-02-17",66.55,66.63,43000,{"date":1282,"open":1005,"high":361,"low":1283,"close":1284,"change":1256,"percent_change":930,"volume":1285,"transactions":9,"vwap":1284},"2026-02-13",65.82,66.45,47600,{"date":1287,"open":506,"high":1011,"low":1288,"close":1038,"change":242,"percent_change":71,"volume":1289,"transactions":9,"vwap":1038},"2026-02-12",65.97,109200,{"date":1291,"open":973,"high":362,"low":951,"close":362,"change":942,"percent_change":1292,"volume":1293,"transactions":9,"vwap":362},"2026-02-11",1.46,141900,{"date":1295,"open":1296,"high":1221,"low":1296,"close":1045,"change":602,"percent_change":162,"volume":1297,"transactions":9,"vwap":1045},"2026-02-10",64.61,39500,{"date":1299,"open":1300,"high":773,"low":1301,"close":830,"change":38,"percent_change":1302,"volume":1303,"transactions":9,"vwap":830},"2026-02-09",63.83,63.69,1.03,51400,{"date":1305,"open":1117,"high":1112,"low":1306,"close":1112,"change":757,"percent_change":958,"volume":1307,"transactions":9,"vwap":1112},"2026-02-06",63.47,76400,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":871,"percent_change":1034,"volume":1313,"transactions":9,"vwap":1312},"2026-02-05",62.85,63.27,63.18,65000,{"date":1315,"open":1130,"high":1306,"low":1316,"close":1317,"change":1318,"percent_change":162,"volume":1319,"transactions":9,"vwap":1317},"2026-02-04",63.19,63.24,0.55,63400,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-03",62.0099983,62.69,0.74,1.19,63300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":221,"percent_change":222,"volume":1333,"transactions":9,"vwap":1332},"2026-02-02",62.09,62.18,61.84,61.95,32100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1330,"change":323,"percent_change":324,"volume":1339,"transactions":9,"vwap":1330},"2026-01-30",62.13,62.36,61.73,48100,{"date":1341,"open":199,"high":1342,"low":1343,"close":1344,"change":38,"percent_change":1345,"volume":1307,"transactions":9,"vwap":1344},"2026-01-29",62.22,61.76,62.19,1.07,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":876,"percent_change":141,"volume":1351,"transactions":9,"vwap":1350},"2026-01-28",61.67,61.45,61.53,60400,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":38,"percent_change":1356,"volume":1102,"transactions":9,"vwap":1355},"2026-01-27",61.33,61.74,1.08,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1359,"change":1087,"percent_change":897,"volume":1362,"transactions":9,"vwap":1359},"2026-01-26",61.080002,61.24,61.040001,63100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":167,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-23",60.51,60.8,60.4,0.33,67500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1372,"change":1073,"percent_change":1375,"volume":795,"transactions":9,"vwap":1372},"2026-01-22",60.6,60.85,60.44,0.8,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":660,"percent_change":1324,"volume":1382,"transactions":9,"vwap":1381},"2026-01-21",59.83,60.27,59.79,60.12,64600,{"date":1384,"open":1385,"high":1385,"low":26,"close":1386,"change":1387,"percent_change":443,"volume":1388,"transactions":9,"vwap":1386},"2026-01-20",60.080002,59.68,-0.54,43400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":982,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-16",60.07,60.22,60.02,-0.18,102600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":453,"percent_change":424,"volume":1402,"transactions":9,"vwap":1401},"2026-01-15",60.13,60.42,60.099998,60.33,2097800,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":23,"percent_change":284,"volume":1408,"transactions":9,"vwap":1407},"2026-01-14",59.98,60.34,60.31,33300,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":442,"percent_change":1139,"volume":1414,"transactions":9,"vwap":1413},"2026-01-13",60.35,59.85,60.0099983,85000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":242,"percent_change":1212,"volume":1319,"transactions":9,"vwap":1420},"2026-01-12",60.46,60.66,60.45,60.61,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":905,"percent_change":243,"volume":1426,"transactions":9,"vwap":1425},"2026-01-09",60.41,60.55,60.47,59400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1406,"change":283,"percent_change":304,"volume":1432,"transactions":9,"vwap":1406},"2026-01-08",59.91,60.38,59.89,105200,{"date":1434,"open":1435,"high":1435,"low":1413,"close":1393,"change":416,"percent_change":294,"volume":1436,"transactions":9,"vwap":1393},"2026-01-07",60.92,62700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":952,"percent_change":845,"volume":1443,"transactions":9,"vwap":1442},"2026-01-06",60.88,61.049999,60.57,60.75,140500,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1366,"change":870,"percent_change":1152,"volume":1448,"transactions":9,"vwap":1366},"2026-01-05",60.84,60.28,64200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1446,"change":1368,"percent_change":1318,"volume":1454,"transactions":9,"vwap":1446},"2026-01-02",60.72,60.9,60.5,69500,{"date":1456,"open":1457,"high":1458,"low":1423,"close":1365,"change":221,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1365},"2025-12-31",60.65,60.69,-0.38,51200,{"date":1462,"open":1442,"high":1463,"low":1458,"close":1464,"change":1055,"percent_change":1055,"volume":1465,"transactions":9,"vwap":1464},"2025-12-30",60.86,60.74,74500,{"date":1467,"open":1457,"high":1366,"low":1457,"close":1464,"change":905,"percent_change":71,"volume":1468,"transactions":9,"vwap":1464},"2025-12-29",79100,{"date":1470,"open":1418,"high":1471,"low":1453,"close":1420,"change":1055,"percent_change":1055,"volume":1472,"transactions":9,"vwap":1420},"2025-12-26",60.71,111600,{"date":1474,"open":1475,"high":1476,"low":1399,"close":1420,"change":1477,"percent_change":1060,"volume":1478,"transactions":9,"vwap":1420},"2025-12-24",60.56,60.67,0.16,31600,{"date":1480,"open":1481,"high":1419,"low":1481,"close":1419,"change":946,"percent_change":736,"volume":1482,"transactions":9,"vwap":1419},"2025-12-23",60.18,72300,{"date":1484,"open":1485,"high":1391,"low":1486,"close":1487,"change":167,"percent_change":1368,"volume":1488,"transactions":9,"vwap":1487},"2025-12-22",59.93,59.81,60.040001,117100,{"date":1490,"open":1413,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-19",60.2,59.84,-2.75,-4.39,134200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":23,"percent_change":1073,"volume":1502,"transactions":9,"vwap":1501},"2025-12-18",62.62,62.87,62.52,62.59,52600,{"date":1504,"open":219,"high":219,"low":1505,"close":1506,"change":1394,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-17",62.23,62.29,-0.29,66000,{"date":1510,"open":17,"high":1511,"low":188,"close":219,"change":354,"percent_change":519,"volume":1512,"transactions":9,"vwap":219},"2025-12-16",62.93,127600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1125,"change":937,"percent_change":1088,"volume":1518,"transactions":9,"vwap":1125},"2025-12-15",62.92,62.99,62.66,55800,{"date":1520,"open":1131,"high":19,"low":20,"close":1521,"change":1522,"percent_change":1205,"volume":1523,"transactions":9,"vwap":1521},"2025-12-12",62.56,-0.26,47100,{"date":1525,"open":197,"high":1125,"low":197,"close":1158,"change":660,"percent_change":859,"volume":1526,"transactions":9,"vwap":1158},"2025-12-11",41800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":209,"change":425,"percent_change":583,"volume":1532,"transactions":9,"vwap":209},"2025-12-10",62.34,62.49,62.14,52100,{"date":1534,"open":220,"high":1535,"low":1536,"close":1537,"change":713,"percent_change":1522,"volume":1538,"transactions":9,"vwap":1537},"2025-12-09",62.75,62.25,62.33,70200,{"date":1540,"open":19,"high":19,"low":1530,"close":1530,"change":910,"percent_change":315,"volume":737,"transactions":9,"vwap":1530},"2025-12-08",{"date":1542,"open":1543,"high":240,"low":218,"close":208,"change":1055,"percent_change":1055,"volume":1544,"transactions":9,"vwap":208},"2025-12-05",63.14,105700,{"date":1546,"open":1156,"high":1547,"low":1511,"close":208,"change":1087,"percent_change":629,"volume":959,"transactions":9,"vwap":208},"2025-12-04",63.11,{"date":1549,"open":1501,"high":1158,"low":1501,"close":1550,"change":1072,"percent_change":284,"volume":1551,"transactions":9,"vwap":1550},"2025-12-03",62.72,30600,{"date":1553,"open":1554,"high":1550,"low":1555,"close":20,"change":201,"percent_change":202,"volume":1008,"transactions":9,"vwap":20},"2025-12-02",62.67,62.24,{"date":1557,"open":1310,"high":1558,"low":1559,"close":1560,"change":910,"percent_change":315,"volume":1297,"transactions":9,"vwap":1560},"2025-12-01",62.96,62.53,62.58,{"date":1562,"open":1563,"high":1564,"low":220,"close":1564,"change":23,"percent_change":1073,"volume":1565,"transactions":9,"vwap":1564},"2025-11-28",62.73,63.09,16700,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":941,"percent_change":174,"volume":1108,"transactions":9,"vwap":1570},"2025-11-26",62.32,62.91,62.79,{"date":1572,"open":1331,"high":1573,"low":1331,"close":1167,"change":1368,"percent_change":304,"volume":1574,"transactions":9,"vwap":1167},"2025-11-25",62.2,39000,{"date":1576,"open":1577,"high":1332,"low":1578,"close":1331,"change":813,"percent_change":952,"volume":1579,"transactions":9,"vwap":1331},"2025-11-24",61.91,61.68,51100,{"date":1581,"open":1582,"high":1583,"low":1349,"close":1584,"change":121,"percent_change":1302,"volume":1585,"transactions":9,"vwap":1584},"2025-11-21",61.49,61.99,61.87,49400,{"date":1587,"open":1329,"high":1588,"low":1360,"close":1360,"change":1006,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1360},"2025-11-20",62.26,-0.84,50000,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1343,"change":210,"percent_change":211,"volume":1595,"transactions":9,"vwap":1343},"2025-11-19",62.080002,61.71,20900,{"date":1597,"open":1531,"high":1505,"low":1598,"close":1329,"change":713,"percent_change":1522,"volume":1599,"transactions":9,"vwap":1329},"2025-11-18",61.94,39100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1536,"change":691,"percent_change":253,"volume":1605,"transactions":9,"vwap":1536},"2025-11-17",62.5,62.68,62.11,94200,{"date":1607,"open":1568,"high":1603,"low":1505,"close":1521,"change":1059,"percent_change":937,"volume":1608,"transactions":9,"vwap":1521},"2025-11-14",29200,{"date":1610,"open":1310,"high":1611,"low":1612,"close":1612,"change":86,"percent_change":1613,"volume":1454,"transactions":9,"vwap":1612},"2025-11-13",62.86,62.39,-1.27,{"date":1615,"open":1558,"high":1616,"low":1558,"close":1316,"change":131,"percent_change":242,"volume":1617,"transactions":9,"vwap":1316},"2025-11-12",63.26,21500,{"date":1619,"open":208,"high":1620,"low":1511,"close":1621,"change":897,"percent_change":106,"volume":1622,"transactions":9,"vwap":1621},"2025-11-11",63.13,63.099998,81300,{"date":1624,"open":219,"high":1603,"low":1625,"close":1626,"change":1059,"percent_change":937,"volume":1627,"transactions":9,"vwap":1626},"2025-11-10",62.31,62.64,30300,{"date":1629,"open":1630,"high":1631,"low":1343,"close":219,"change":1632,"percent_change":736,"volume":1633,"transactions":9,"vwap":219},"2025-11-07",61.81,62.48,0.42,74800,{"date":1635,"open":1636,"high":1505,"low":1583,"close":1637,"change":845,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-06",62.16,62.049999,-0.13,55200,{"date":1641,"open":1642,"high":1168,"low":1642,"close":1336,"change":131,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1336},"2025-11-05",61.9,0.15,71800,{"date":1646,"open":1583,"high":1636,"low":1331,"close":1647,"change":141,"percent_change":355,"volume":1648,"transactions":9,"vwap":1647},"2025-11-04",62.040001,66500,{"date":1650,"open":1651,"high":1626,"low":1652,"close":209,"change":141,"percent_change":1387,"volume":992,"transactions":9,"vwap":209},"2025-11-03",62.51,62.060001,{"date":1654,"open":1655,"high":1535,"low":1656,"close":1550,"change":131,"percent_change":242,"volume":1657,"transactions":9,"vwap":1550},"2025-10-31",62.57,62.46,47000,{"date":1659,"open":1660,"high":1156,"low":1660,"close":1150,"change":1006,"percent_change":990,"volume":1661,"transactions":9,"vwap":1150},"2025-10-30",62.55,126700,{"date":1663,"open":1664,"high":1664,"low":1516,"close":1159,"change":1387,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1159},"2025-10-29",63.84,-0.85,38100,{"date":1668,"open":1669,"high":1670,"low":1157,"close":1301,"change":876,"percent_change":210,"volume":1426,"transactions":9,"vwap":1301},"2025-10-28",63.85,63.9,{"date":1672,"open":1673,"high":1670,"low":1157,"close":1670,"change":116,"percent_change":1318,"volume":1674,"transactions":9,"vwap":1670},"2025-10-27",63.78,42700,{"date":1676,"open":1117,"high":1157,"low":1677,"close":1678,"change":1256,"percent_change":602,"volume":1679,"transactions":9,"vwap":1678},"2025-10-24",63.37,63.55,39400,{"date":1681,"open":1682,"high":1682,"low":1543,"close":1316,"change":141,"percent_change":1387,"volume":1683,"transactions":9,"vwap":1316},"2025-10-23",63.62,31100,{"date":1685,"open":781,"high":1112,"low":781,"close":239,"change":1638,"percent_change":651,"volume":1052,"transactions":9,"vwap":239},"2025-10-22",{"date":1687,"open":1688,"high":1688,"low":1157,"close":1144,"change":211,"percent_change":1236,"volume":1689,"transactions":9,"vwap":1144},"2025-10-21",64.010002,21100,{"date":1691,"open":822,"high":1692,"low":772,"close":1693,"change":529,"percent_change":304,"volume":1694,"transactions":9,"vwap":1693},"2025-10-20",64.26,64.19,16800,{"date":1696,"open":1301,"high":1113,"low":1165,"close":1669,"change":283,"percent_change":284,"volume":1697,"transactions":9,"vwap":1669},"2025-10-17",59700,{"date":1699,"open":1300,"high":1113,"low":1700,"close":239,"change":453,"percent_change":424,"volume":1701,"transactions":9,"vwap":239},"2025-10-16",63.42,34100,{"date":1703,"open":1174,"high":1704,"low":1705,"close":1706,"change":1632,"percent_change":157,"volume":1707,"transactions":9,"vwap":1706},"2025-10-15",63.72,63.2,63.51,54700,{"date":1709,"open":1559,"high":1311,"low":1559,"close":1564,"change":1256,"percent_change":602,"volume":1710,"transactions":9,"vwap":1564},"2025-10-14",37600,{"date":1712,"open":1517,"high":1511,"low":1660,"close":1563,"change":1713,"percent_change":1065,"volume":1714,"transactions":9,"vwap":1563},"2025-10-13",0.25,46000,{"date":1716,"open":1516,"high":1135,"low":1717,"close":1631,"change":910,"percent_change":315,"volume":1182,"transactions":9,"vwap":1631},"2025-10-10",62.45,{"date":1719,"open":1124,"high":1124,"low":17,"close":1516,"change":434,"percent_change":1082,"volume":801,"transactions":9,"vwap":1516},"2025-10-09",{"date":1721,"open":1317,"high":1317,"low":1156,"close":1722,"change":765,"percent_change":766,"volume":1723,"transactions":9,"vwap":1722},"2025-10-08",63.21,27200,{"date":1725,"open":1726,"high":1311,"low":1516,"close":1543,"change":1152,"percent_change":982,"volume":1727,"transactions":9,"vwap":1543},"2025-10-07",63.25,36400,{"date":1729,"open":1311,"high":251,"low":1730,"close":1722,"change":876,"percent_change":210,"volume":1731,"transactions":9,"vwap":1722},"2025-10-06",63.17,21200,{"date":1733,"open":1621,"high":1734,"low":1621,"close":1700,"change":38,"percent_change":59,"volume":1735,"transactions":9,"vwap":1700},"2025-10-03",63.57,34800,{"date":1737,"open":1310,"high":1499,"low":1738,"close":1739,"change":876,"percent_change":210,"volume":1740,"transactions":9,"vwap":1739},"2025-10-02",62.6,62.76,77000,{"date":1742,"open":1499,"high":1621,"low":1158,"close":19,"change":425,"percent_change":583,"volume":814,"transactions":9,"vwap":19},"2025-10-01",{"date":1744,"open":1660,"high":1511,"low":1660,"close":1515,"change":1745,"percent_change":548,"volume":1746,"transactions":9,"vwap":1515},"2025-09-30",0.24,112000,{"date":1748,"open":1150,"high":1550,"low":1559,"close":1603,"change":584,"percent_change":22,"volume":1749,"transactions":9,"vwap":1603},"2025-09-29",76200,{"date":1751,"open":1568,"high":217,"low":1568,"close":1521,"change":1060,"percent_change":1632,"volume":1752,"transactions":9,"vwap":1521},"2025-09-26",96500,{"date":1754,"open":1717,"high":1755,"low":1573,"close":1168,"change":1394,"percent_change":1507,"volume":1756,"transactions":9,"vwap":1168},"2025-09-25",62.54,113100,{"date":1758,"open":1521,"high":1521,"low":198,"close":1631,"change":242,"percent_change":243,"volume":1759,"transactions":9,"vwap":1631},"2025-09-24",63800,{"date":1761,"open":209,"high":1602,"low":1529,"close":1529,"change":870,"percent_change":871,"volume":1762,"transactions":9,"vwap":1529},"2025-09-23",242000,{"date":1764,"open":1336,"high":1765,"low":1766,"close":209,"change":766,"percent_change":52,"volume":1767,"transactions":9,"vwap":209},"2025-09-22",62.44,62.029999,115300,{"date":1769,"open":20,"high":1770,"low":1505,"close":1771,"change":1772,"percent_change":365,"volume":1773,"transactions":9,"vwap":1771},"2025-09-19",62.42,62.27,-0.43,612400,{"date":1775,"open":1776,"high":189,"low":1656,"close":21,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":21},"2025-09-18",62.65,-0.28,-0.44,488900,{"date":1781,"open":1137,"high":1782,"low":17,"close":1783,"change":425,"percent_change":583,"volume":924,"transactions":9,"vwap":1783},"2025-09-17",63.32,62.98,{"date":1785,"open":1786,"high":1786,"low":1569,"close":1511,"change":221,"percent_change":354,"volume":1787,"transactions":9,"vwap":1511},"2025-09-16",63.22,70000,{"date":1789,"open":1786,"high":1317,"low":1564,"close":1135,"change":1643,"percent_change":1745,"volume":1790,"transactions":9,"vwap":1135},"2025-09-15",42800,{"date":1792,"open":1499,"high":1620,"low":1499,"close":1156,"change":1793,"percent_change":713,"volume":1605,"transactions":9,"vwap":1156},"2025-09-12",-0.1,{"date":1795,"open":1517,"high":1620,"low":1517,"close":1547,"change":191,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1547},"2025-09-11",1.27,149600,{"date":1799,"open":200,"high":1717,"low":200,"close":1568,"change":1212,"percent_change":601,"volume":1800,"transactions":9,"vwap":1568},"2025-09-10",25300,{"date":1802,"open":1803,"high":1588,"low":1804,"close":1329,"change":825,"percent_change":826,"volume":1627,"transactions":9,"vwap":1329},"2025-09-09",62.099998,62.07,{"date":1806,"open":1765,"high":1765,"low":1766,"close":200,"change":1522,"percent_change":668,"volume":1807,"transactions":9,"vwap":200},"2025-09-08",46100,{"date":1809,"open":1603,"high":1611,"low":197,"close":219,"change":385,"percent_change":453,"volume":1810,"transactions":9,"vwap":219},"2025-09-05",25200,{"date":1812,"open":1529,"high":1656,"low":1536,"close":1656,"change":660,"percent_change":859,"volume":1813,"transactions":9,"vwap":1656},"2025-09-04",84400,{"date":1815,"open":1332,"high":1803,"low":1331,"close":1816,"change":918,"percent_change":87,"volume":1817,"transactions":9,"vwap":1816},"2025-09-03",62.02,68400,{"date":1819,"open":1322,"high":1568,"low":1583,"close":1167,"change":231,"percent_change":1200,"volume":1820,"transactions":9,"vwap":1167},"2025-09-02",52300,{"date":1822,"open":1517,"high":1823,"low":1498,"close":1563,"change":1793,"percent_change":713,"volume":1824,"transactions":9,"vwap":1563},"2025-08-29",62.8,81000,{"date":1826,"open":1827,"high":1827,"low":217,"close":1125,"change":385,"percent_change":453,"volume":1828,"transactions":9,"vwap":1125},"2025-08-28",62.9,52500,{"date":1830,"open":1755,"high":1611,"low":1755,"close":1158,"change":52,"percent_change":628,"volume":1831,"transactions":9,"vwap":1158},"2025-08-27",37800,{"date":1833,"open":1738,"high":1323,"low":1765,"close":1626,"change":385,"percent_change":453,"volume":1834,"transactions":9,"vwap":1626},"2025-08-26",176400,{"date":1836,"open":1316,"high":1316,"low":1560,"close":1150,"change":990,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1150},"2025-08-25",-1.29,28400,{"date":1840,"open":1621,"high":261,"low":1621,"close":1841,"change":190,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-22",63.45,0.78,53800,{"date":1845,"open":1846,"high":1620,"low":1827,"close":1558,"change":354,"percent_change":519,"volume":932,"transactions":9,"vwap":1558},"2025-08-21",63.02,{"date":1848,"open":1135,"high":127,"low":1135,"close":1782,"change":1713,"percent_change":1065,"volume":1849,"transactions":9,"vwap":1782},"2025-08-20",48300,{"date":1851,"open":1125,"high":1547,"low":1125,"close":1129,"change":1713,"percent_change":1065,"volume":1852,"transactions":9,"vwap":1129},"2025-08-19",25400,{"date":1854,"open":1855,"high":1151,"low":1131,"close":1158,"change":876,"percent_change":210,"volume":1856,"transactions":9,"vwap":1158},"2025-08-18",63.060001,97700,{"date":1858,"open":1569,"high":1543,"low":1499,"close":1137,"change":601,"percent_change":757,"volume":1859,"transactions":9,"vwap":1137},"2025-08-15",95500,{"date":1861,"open":1738,"high":1550,"low":1656,"close":1517,"change":982,"percent_change":1394,"volume":1862,"transactions":9,"vwap":1517},"2025-08-14",68900,{"date":1864,"open":220,"high":1865,"low":1501,"close":1865,"change":1745,"percent_change":548,"volume":1866,"transactions":9,"vwap":1865},"2025-08-13",62.77,68700,{"date":1868,"open":197,"high":1755,"low":1588,"close":1559,"change":930,"percent_change":45,"volume":1869,"transactions":9,"vwap":1559},"2025-08-12",78600,{"date":1871,"open":1583,"high":1816,"low":1630,"close":1583,"change":765,"percent_change":766,"volume":1872,"transactions":9,"vwap":1583},"2025-08-11",308800,{"date":1874,"open":1330,"high":1505,"low":1642,"close":199,"change":425,"percent_change":583,"volume":1875,"transactions":9,"vwap":199},"2025-08-08",52000,{"date":1877,"open":1630,"high":1878,"low":1578,"close":1584,"change":22,"percent_change":1072,"volume":1879,"transactions":9,"vwap":1584},"2025-08-07",61.89,54000,{"date":1881,"open":1578,"high":1882,"low":1883,"close":1578,"change":1212,"percent_change":601,"volume":1884,"transactions":9,"vwap":1578},"2025-08-06",61.85,61.55,33700,{"date":1886,"open":1883,"high":1887,"low":1888,"close":1349,"change":871,"percent_change":1793,"volume":1889,"transactions":9,"vwap":1349},"2025-08-05",61.65,61.38,118700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":898,"percent_change":1896,"volume":1828,"transactions":9,"vwap":1895},"2025-08-04",61.29,61.56,61.16,61.51,1.15,{"date":1898,"open":1366,"high":1899,"low":1372,"close":1900,"change":167,"percent_change":1368,"volume":1901,"transactions":9,"vwap":1900},"2025-08-01",60.93,60.81,90100,{"date":1903,"open":1457,"high":1463,"low":1424,"close":1420,"change":651,"percent_change":210,"volume":1904,"transactions":9,"vwap":1420},"2025-07-31",117300,{"date":1906,"open":1907,"high":1908,"low":1464,"close":1900,"change":201,"percent_change":1777,"volume":1909,"transactions":9,"vwap":1900},"2025-07-30",60.99,61.21,70100,{"date":1911,"open":1439,"high":1912,"low":1439,"close":1913,"change":905,"percent_change":71,"volume":1508,"transactions":9,"vwap":1913},"2025-07-29",61.060001,60.98,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1373,"change":990,"percent_change":1918,"volume":1408,"transactions":9,"vwap":1373},"2025-07-28",61.36,60.79,-1.33,{"date":1920,"open":1921,"high":1922,"low":1582,"close":1348,"change":918,"percent_change":87,"volume":1923,"transactions":9,"vwap":1348},"2025-07-25",61.64,61.72,37400,{"date":1925,"open":1882,"high":1804,"low":1630,"close":1926,"change":1055,"percent_change":1055,"volume":1468,"transactions":9,"vwap":1926},"2025-07-24",61.82,{"date":1928,"open":1343,"high":1584,"low":1921,"close":1926,"change":905,"percent_change":71,"volume":1929,"transactions":9,"vwap":1926},"2025-07-23",48500,{"date":1931,"open":1888,"high":1355,"low":1888,"close":1932,"change":1933,"percent_change":396,"volume":1934,"transactions":9,"vwap":1932},"2025-07-22",61.69,0.51,92700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1060,"percent_change":1088,"volume":1941,"transactions":9,"vwap":1940},"2025-07-21",61.23,61.5,61.17,61.18,115800,{"date":1943,"open":1894,"high":1944,"low":1446,"close":1435,"change":706,"percent_change":765,"volume":1945,"transactions":9,"vwap":1435},"2025-07-18",61.22,171200,{"date":1947,"open":1948,"high":1435,"low":1948,"close":1439,"change":131,"percent_change":1643,"volume":1949,"transactions":9,"vwap":1439},"2025-07-17",60.63,452700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1917,"change":1059,"percent_change":1087,"volume":1955,"transactions":9,"vwap":1917},"2025-07-16",60.73,60.82,60.49,54600,{"date":1957,"open":1958,"high":1958,"low":1424,"close":1959,"change":1022,"percent_change":1960,"volume":801,"transactions":9,"vwap":1959},"2025-07-15",61.19,60.62,-1.06,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":71,"percent_change":529,"volume":924,"transactions":9,"vwap":1965},"2025-07-14",61.0099983,61.3,61.27,{"date":1967,"open":1912,"high":1894,"low":1968,"close":1912,"change":652,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1912},"2025-07-11",60.89,-0.49,41600,{"date":1972,"open":1973,"high":1349,"low":1912,"close":1916,"change":952,"percent_change":845,"volume":1974,"transactions":9,"vwap":1916},"2025-07-10",61.12,63900,{"date":1976,"open":1977,"high":1977,"low":1939,"close":1978,"change":274,"percent_change":1477,"volume":1979,"transactions":9,"vwap":1978},"2025-07-09",61.44,61.41,59900,{"date":1981,"open":1894,"high":1354,"low":1982,"close":1983,"change":425,"percent_change":583,"volume":1984,"transactions":9,"vwap":1983},"2025-07-08",61.02,61.31,81500,{"date":1986,"open":1895,"high":1348,"low":1359,"close":1987,"change":519,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-07-07",61.26,-0.92,80300,{"date":1991,"open":1338,"high":1882,"low":1594,"close":1992,"change":500,"percent_change":274,"volume":1993,"transactions":9,"vwap":1992},"2025-07-03",61.83,15900,{"date":1995,"open":1577,"high":1577,"low":1996,"close":1997,"change":1522,"percent_change":668,"volume":1998,"transactions":9,"vwap":1997},"2025-07-02",61.62,61.77,136200,{"date":2000,"open":1926,"high":1330,"low":1578,"close":1766,"change":1643,"percent_change":1745,"volume":2001,"transactions":9,"vwap":1766},"2025-07-01",205200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":174,"volume":2008,"transactions":9,"vwap":2005},"2025-06-30",61.35,61.88,61.28,0.61,74100,{"date":2010,"open":2006,"high":2011,"low":1912,"close":1965,"change":584,"percent_change":167,"volume":2012,"transactions":9,"vwap":1965},"2025-06-27",61.57,180000,{"date":2014,"open":2015,"high":1894,"low":1900,"close":2016,"change":157,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-26",60.94,61.15,1.11,124600,{"date":2020,"open":2021,"high":1917,"low":1367,"close":2022,"change":416,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-06-25",60.77,60.48,-1.19,152600,{"date":2026,"open":1440,"high":1965,"low":1446,"close":1908,"change":601,"percent_change":2007,"volume":2027,"transactions":9,"vwap":1908},"2025-06-24",211900,{"date":2029,"open":2030,"high":1446,"low":2030,"close":1446,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1446},"2025-06-23",60.19,0.64,1.06,114100,{"date":2035,"open":1419,"high":1365,"low":2036,"close":1491,"change":910,"percent_change":1589,"volume":2037,"transactions":9,"vwap":1491},"2025-06-20",60.09,172500,{"date":2039,"open":1464,"high":1963,"low":2040,"close":1471,"change":1055,"percent_change":1055,"volume":2041,"transactions":9,"vwap":1471},"2025-06-18",60.64,174600,{"date":2043,"open":1912,"high":2044,"low":2045,"close":1471,"change":355,"percent_change":443,"volume":2046,"transactions":9,"vwap":1471},"2025-06-17",61.09,60.59,80700,{"date":2048,"open":1996,"high":1630,"low":1958,"close":1987,"change":323,"percent_change":324,"volume":2049,"transactions":9,"vwap":1987},"2025-06-16",134400,{"date":2051,"open":2052,"high":2053,"low":1939,"close":1965,"change":668,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1965},"2025-06-13",61.2,61.54,-0.68,458900,{"date":2057,"open":1964,"high":1932,"low":1964,"close":1932,"change":190,"percent_change":1375,"volume":2058,"transactions":9,"vwap":1932},"2025-06-12",2554500,{"date":2060,"open":1978,"high":2061,"low":1973,"close":2052,"change":324,"percent_change":813,"volume":2062,"transactions":9,"vwap":2052},"2025-06-11",61.42,73400,{"date":2064,"open":1894,"high":2006,"low":2065,"close":1944,"change":1643,"percent_change":1713,"volume":2066,"transactions":9,"vwap":1944},"2025-06-10",61.11,41900,{"date":2068,"open":1964,"high":2069,"low":2070,"close":2071,"change":691,"percent_change":910,"volume":1252,"transactions":9,"vwap":2071},"2025-06-09",61.32,60.95,61.07,{"date":2073,"open":2074,"high":2074,"low":2052,"close":1888,"change":52,"percent_change":628,"volume":2075,"transactions":9,"vwap":1888},"2025-06-06",61.47,40900,{"date":2077,"open":2061,"high":2061,"low":1958,"close":2052,"change":385,"percent_change":453,"volume":2078,"transactions":9,"vwap":2052},"2025-06-05",44200,{"date":2080,"open":1978,"high":1893,"low":1958,"close":1958,"change":221,"percent_change":222,"volume":2081,"transactions":9,"vwap":1958},"2025-06-04",78300,{"date":2083,"open":2084,"high":2084,"low":2052,"close":2061,"change":1394,"percent_change":1507,"volume":1727,"transactions":9,"vwap":2061},"2025-06-03",61.46,{"date":2086,"open":1894,"high":2087,"low":2070,"close":2087,"change":601,"percent_change":957,"volume":2088,"transactions":9,"vwap":2087},"2025-06-02",61.6,93200,{"date":2090,"open":2091,"high":2069,"low":1900,"close":1937,"change":2092,"percent_change":2031,"volume":2093,"transactions":9,"vwap":1937},"2025-05-30",60.83,0.39,67300,{"date":2095,"open":1968,"high":1968,"low":1441,"close":1446,"change":765,"percent_change":584,"volume":2096,"transactions":9,"vwap":1446},"2025-05-29",121100,{"date":2098,"open":2070,"high":2099,"low":2100,"close":2021,"change":211,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2021},"2025-05-28",60.97,60.68,-0.86,59600,{"date":2104,"open":1965,"high":2004,"low":2105,"close":1964,"change":1933,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1964},"2025-05-27",61.14,0.84,40300,{"date":2109,"open":1374,"high":1452,"low":2110,"close":1917,"change":1072,"percent_change":1933,"volume":2111,"transactions":9,"vwap":1917},"2025-05-23",60.32,84800,{"date":2113,"open":2114,"high":1457,"low":1392,"close":2022,"change":691,"percent_change":910,"volume":2115,"transactions":9,"vwap":2022},"2025-05-22",60.54,142900,{"date":2117,"open":1958,"high":1987,"low":2118,"close":1917,"change":211,"percent_change":2101,"volume":2119,"transactions":9,"vwap":1917},"2025-05-21",60.78,194900,{"date":2121,"open":1361,"high":2069,"low":1361,"close":2069,"change":243,"percent_change":1256,"volume":2078,"transactions":9,"vwap":2069},"2025-05-20",{"date":2123,"open":2040,"high":2124,"low":2040,"close":2124,"change":1072,"percent_change":1933,"volume":2125,"transactions":9,"vwap":2124},"2025-05-19",61.099998,160900,{"date":2127,"open":1419,"high":1900,"low":1423,"close":1917,"change":1368,"percent_change":1318,"volume":2128,"transactions":9,"vwap":1917},"2025-05-16",140900,{"date":2130,"open":2131,"high":1417,"low":2131,"close":1417,"change":1356,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1417},"2025-05-15",59.77,1.82,152400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":583,"percent_change":905,"volume":2140,"transactions":9,"vwap":2139},"2025-05-14",59.36,59.47,59.09,59.38,191000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":583,"percent_change":242,"volume":2147,"transactions":9,"vwap":2146},"2025-05-13",59.28,59.46,59.16,59.3,112700,{"date":2149,"open":26,"high":26,"low":2150,"close":2151,"change":253,"percent_change":1589,"volume":1313,"transactions":9,"vwap":2151},"2025-05-12",59.07,59.22,{"date":2153,"open":1412,"high":1412,"low":2154,"close":2155,"change":167,"percent_change":529,"volume":2156,"transactions":9,"vwap":2155},"2025-05-09",59.57,59.72,1620800,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":355,"percent_change":1988,"volume":2161,"transactions":9,"vwap":2160},"2025-05-08",60.029999,59.52,166100,{"date":2163,"open":2164,"high":1379,"low":1431,"close":1391,"change":1055,"percent_change":1055,"volume":1866,"transactions":9,"vwap":1391},"2025-05-07",59.99,{"date":2166,"open":1378,"high":1392,"low":1380,"close":1391,"change":1072,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1391},"2025-05-06",0.52,129300,{"date":2170,"open":1412,"high":2171,"low":2172,"close":2173,"change":500,"percent_change":274,"volume":2174,"transactions":9,"vwap":2173},"2025-05-05",59.88,59.63,59.76,25900,{"date":2176,"open":2177,"high":2131,"low":2178,"close":2179,"change":191,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-05-02",59.54,59.5,59.7,1.34,80100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1394,"percent_change":652,"volume":2188,"transactions":9,"vwap":2187},"2025-05-01",59.2,59.4,58.87,58.91,150400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2138,"change":1059,"percent_change":628,"volume":2194,"transactions":9,"vwap":2138},"2025-04-30",58.79,59.24,58.44,138500,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":23,"percent_change":1933,"volume":2200,"transactions":9,"vwap":2199},"2025-04-29",58.58,58.99,58.92,53000,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":629,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-04-28",58.29,58.66,58.62,0.77,80000,{"date":2209,"open":2210,"high":2211,"low":177,"close":2212,"change":592,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-04-25",58.32,58.36,58.17,-0.67,72200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1060,"percent_change":629,"volume":2221,"transactions":9,"vwap":2220},"2025-04-24",58.3,58.68,58.13,58.56,39300,{"date":181,"open":2223,"high":2223,"low":2224,"close":2217,"change":211,"percent_change":443,"volume":2225,"transactions":9,"vwap":2217},58.83,58.19,48600]