[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COLM":3,"homepage-market-summary":34,"stock-historical-COLM":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COLM","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},"Columbia Sportswear Co","Nasdaq",null,"APPAREL & OTHER FINISHD PRODS OF FABRICS & SIMILAR MATL","Columbia Sportswear Co makes outdoor and active-lifestyle apparel, footwear, equipment, and accessories that it sells under four primary brands: Columbia, Sorel, Mountain Hardwear, and prAna. The majority of sales are in the United States, but the company also has remarkable sales in its three other geographic segments: Latin American and Asia-Pacific; Europe, Middle East, and Africa; and Canada. The majority of sales are through wholesale channels, including sporting goods and department stores, but the company also operates its own branded stores in each of its geographic segments. It sources products from around the world and uses contract manufacturers outside the United States, predominantly in Asia to manufacture its various products.","9,620","Portland, OR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0953,1.2,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},57.27,57.94,56.86,57.69,-0.42,-0.73,486395.93483,13552,57.2414,69.059998,47.47,642481.772187544,45.4,7173,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},71.68,673669,245889143.046886,-10.99,"2025-04-22",[186,187,195,206,216,226,237,248,258,269,280,290,301,311,321,332,343,353,361,370,379,389,399,408,419,430,439,449,460,471,480,491,500,510,520,529,536,544,555,564,575,582,593,602,611,622,633,644,654,665,676,687,697,708,719,728,735,743,751,757,765,774,782,789,797,804,812,821,829,835,842,850,858,867,875,883,891,898,906,915,922,928,935,941,947,955,963,972,980,988,996,1004,1012,1021,1029,1036,1044,1051,1059,1067,1073,1080,1089,1096,1104,1112,1120,1128,1135,1142,1148,1155,1164,1168,1176,1183,1190,1198,1205,1211,1218,1223,1229,1234,1242,1249,1256,1264,1273,1282,1290,1298,1306,1313,1320,1328,1335,1339,1345,1352,1357,1366,1373,1380,1387,1395,1403,1409,1417,1425,1433,1439,1446,1455,1460,1467,1474,1482,1489,1495,1502,1509,1516,1520,1528,1535,1543,1550,1556,1561,1569,1575,1582,1591,1596,1602,1610,1619,1627,1634,1642,1650,1657,1665,1672,1678,1684,1691,1697,1706,1711,1716,1723,1729,1737,1744,1751,1759,1765,1769,1775,1779,1783,1789,1794,1800,1805,1810,1816,1821,1827,1832,1837,1843,1850,1859,1867,1874,1881,1889,1897,1904,1910,1918,1927,1934,1942,1950,1958,1965,1972,1979,1986,1992,1999,2004,2009,2015,2022,2029,2035,2042,2047,2052,2059,2068,2076,2082,2091,2100,2106,2112,2118,2125,2133,2142,2150,2157,2163,2169,2175,2181,2186,2191,2195,2201,2205,2212,2215,2220,2225,2230,2234,2241,2244,2250,2255,2259,2264,2270,2275,2280,2286,2290,2297,2303,2307,2314,2321,2329,2334,2340,2346,2353,2362,2370,2375,2382,2388,2394,2401,2408,2414,2420,2427,2432,2436,2442,2451,2455,2462,2466,2473,2481,2487,2491,2498,2504,2508,2515,2520,2525,2533,2538,2544,2549,2553,2559,2567,2573,2579,2584,2591,2598,2602,2605,2611,2617,2621,2626,2633,2639,2645,2652,2657,2664,2670,2676,2682,2690,2697,2704,2711,2718,2722,2726,2733,2740,2747,2750,2756,2760,2765,2769,2775],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":20,"high":189,"low":190,"close":23,"change":191,"percent_change":57,"volume":192,"transactions":193,"vwap":194},"2026-10-01",58.07,57.025,0.28,1006112.496381,19358,57.6702,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",58.57,59.03,56.88,57.41,-0.93,-1.59,765713.615098,13895,57.3911,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",58.69,57.66,58.34,-0.35,-0.6,550396.621149,12345,58.1366,{"date":217,"open":218,"high":219,"low":220,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",57.54,59,56.45,1.09,1.89,736938.691681,14547,58.506,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",56.85,57.86,56.4001,57.6,0.63,1.11,548039.625725,12002,57.369,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",57.17,57.4847,56.315,56.97,0.19,0.33,570058.738718,14988,56.958,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",58.46,56.71,56.78,-1.65,-2.82,534830.943784,15645,57.4222,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",57.93,58.79,57.04,58.43,1.7,3,539749.514777,16398,58.4578,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",56.74,56.87,55.67,56.73,-0.11,-0.19,748279.002288,17979,56.5352,{"date":281,"open":271,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",57.18,56.005,56.84,-0.21,-0.37,1504422.778588,13917,56.7405,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",57.65,57.95,56.51,57.05,-0.04,-0.07,723945.403152,14695,57.2666,{"date":302,"open":303,"high":260,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",56.6,56.325,57.09,0.6,1.06,533995.969979,16446,57.3293,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",57.59,56.18,56.49,-1.18,-2.05,961139.471739,20549,56.4894,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",56.52,57.78,55.97,57.67,0.75,1.32,661930.377582,15903,57.3326,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",56.505,57.315,56.42,56.92,0.5,0.89,529424.425545,12938,56.9592,{"date":344,"open":345,"high":346,"low":347,"close":336,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",55.54,56.525,55.01,0.36,0.64,592726.590795,14986,56.195,{"date":354,"open":292,"high":355,"low":356,"close":356,"change":253,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",57.685,56.06,-2.86,709218.381337,15949,56.3516,{"date":362,"open":231,"high":363,"low":364,"close":365,"change":116,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",57.96,57.005,57.71,-0.02,612638.460761,18105,57.5022,{"date":371,"open":239,"high":372,"low":373,"close":374,"change":297,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",58.125,56.94,57.72,-0.12,461482.624413,13008,57.7265,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":326},"2026-09-03",57.25,58.14,56.56,57.79,0.93,1.64,547695.222981,15225,{"date":390,"open":391,"high":392,"low":393,"close":22,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",56.81,57.64,56.5,0.05,0.09,577692.364142,13967,56.9454,{"date":400,"open":401,"high":326,"low":402,"close":391,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",56.8,56.24,-0.59,-1.03,596265.577379,14485,56.9284,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",57.81,57.82,56.755,57.4,-0.61,-1.05,736456.701224,13178,57.3818,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",57.34,58.395,57.085,58.01,1.17,2.06,492262.18115,13460,58.0433,{"date":431,"open":23,"high":432,"low":433,"close":284,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",58.27,56.235,-1.32,-2.27,519735.02349,10637,56.7258,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":434,"volume":446,"transactions":447,"vwap":448},"2026-08-26",59.34,59.99,58.0696,58.16,-0.78,584625.588612,14809,58.49,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",59.61,60.075,58.33,58.94,-1.14,-1.9,759150.51609,17799,59.0719,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",60.66,61.14,59.9,60.08,-0.25,-0.41,759459.640898,17680,60.1062,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":339,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",59.98,60.82,60.33,1.5,636079.279291,16218,60.3383,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",59.95,60.45,59.185,59.44,-0.875,-1.45,1132379.634798,19592,59.5302,{"date":492,"open":493,"high":475,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",58.47,60.315,2.425,4.19,1045616.884672,17289,59.8497,{"date":501,"open":502,"high":263,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",57.57,57.31,57.89,0.8,1.4,700502.634714,15937,58.0164,{"date":511,"open":512,"high":513,"low":514,"close":305,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",56.83,57.23,56,-0.33,-0.57,519447.021448,21223,56.9626,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":286,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",58,56.61,57.42,-0.64,381914.122387,11376,57.2534,{"date":530,"open":272,"high":229,"low":220,"close":384,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",1.49,2.65,710912.655616,14687,57.5487,{"date":537,"open":514,"high":538,"low":539,"close":540,"change":366,"percent_change":296,"volume":541,"transactions":542,"vwap":543},"2026-08-12",56.685,55.7,56.3,673521.08934,22167,56.321,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",56.76,57.585,56.08,56.32,-0.7,-1.23,662696.401237,15451,56.6808,{"date":556,"open":557,"high":558,"low":303,"close":559,"change":560,"percent_change":403,"volume":561,"transactions":562,"vwap":563},"2026-08-10",57.5,57.725,57.02,-0.34,678311.734575,19114,56.9598,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",57.28,57.58,56.35,57.36,0.08,0.14,520667.970915,12105,57.255,{"date":576,"open":577,"high":578,"low":228,"close":566,"change":570,"percent_change":571,"volume":579,"transactions":580,"vwap":581},"2026-08-06",57.29,58.17,779311.149665,17478,57.5784,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",57.51,58.625,57.07,57.2,-0.39,-0.68,935280.1505,18104,57.5129,{"date":594,"open":595,"high":596,"low":503,"close":313,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",58.44,58.72,-1.06,-1.81,1313492.491034,19831,57.6658,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":25,"percent_change":551,"volume":608,"transactions":609,"vwap":610},"2026-08-03",60.29,61.23,58.142,58.65,883795.975922,20548,58.6555,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",61.79,61.88,58.48,59.38,-3.41,-5.43,1320481.674025,27632,59.7258,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",63.48,63.93,62.08,62.79,-0.77,-1.21,844717.067172,20629,62.9064,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",63.74,64,62.41,63.56,-0.91,-1.41,487417.275288,13462,63.3363,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":106,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",64.16,65.07,64.145,64.47,1.59,445565.594026,13315,64.5044,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",63.4,63.94,62,63.46,1.14,1.83,719249.643409,15546,63.0475,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",61.3,62.87,61.02,62.32,0.59,0.96,416320.654254,10444,62.3442,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",62.52,62.96,60.645,61.73,-1.74,-2.74,765973.843011,14206,61.5831,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",63.29,64.89,63.47,0.26,0.41,557865.999896,12873,63.9641,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",61.81,63.34,61.71,63.21,1.82,2.96,578130.730877,13614,62.8488,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",63.42,63.86,60.93,61.39,-2.11,-3.32,899708.884526,17547,61.5024,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",64.35,65.4,63.17,63.5,-0.83,-1.29,443800,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":307,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-16",63.67,64.96,64.33,1.68,464800,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",62.45,64.88,63.27,0.57,0.91,468100,{"date":744,"open":745,"high":646,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",64.089996,61.91,62.7,-1.02,-1.6,398500,{"date":752,"open":753,"high":754,"low":710,"close":755,"change":327,"percent_change":64,"volume":756,"transactions":9,"vwap":755},"2026-07-13",63.64,64.53,63.72,425400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":525,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",63.9,64.71,62.9,62.97,-1.01,439100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",62.48,64.36,62.17,63.61,0.98,1.56,435800,{"date":775,"open":624,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",63.49,61.84,62.63,-1.4,-2.19,440000,{"date":783,"open":770,"high":784,"low":785,"close":786,"change":42,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-07",64.66,63.080002,64.029999,1.15,356200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":366,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-06",63.36,63.7,61.57,63.3,-0.03,442400,{"date":798,"open":799,"high":800,"low":627,"close":801,"change":286,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-02",63.75,64.81,63.32,-0.58,515100,{"date":805,"open":806,"high":799,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",62.12,61.32,63.69,1.87,3.02,411100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",61.080002,62.39,60.39,61.82,0.18,0.29,468400,{"date":822,"open":823,"high":646,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",64.15,61.24,61.64,-2.87,-4.45,606100,{"date":830,"open":711,"high":800,"low":831,"close":832,"change":833,"percent_change":93,"volume":834,"transactions":9,"vwap":832},"2026-06-26",63.58,64.51,0.65,804900,{"date":836,"open":837,"high":838,"low":839,"close":711,"change":840,"percent_change":763,"volume":841,"transactions":9,"vwap":711},"2026-06-25",64.22,65.34,62.64,-0.65,668400,{"date":843,"open":844,"high":845,"low":846,"close":832,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":832},"2026-06-24",64.5,65.48,64.040001,0.56,0.88,454300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":725,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-23",64.4,64.83,63.24,63.95,-1.28,489300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",66.54,67.040001,64.62,64.78,-1.68,-2.53,895200,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",64.97,67.19,66.46,2.48,3.88,968900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":640,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",65.040001,66.28,63.59,63.98,-2.16,544800,{"date":884,"open":885,"high":886,"low":647,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",66.83,67.37,65.39,-1.48,-2.21,471800,{"date":892,"open":893,"high":29,"low":894,"close":895,"change":375,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-15",67.87,66.76,66.87,-0.18,485500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":833,"volume":905,"transactions":9,"vwap":903},"2026-06-12",67.29,67.95,66.41,66.99,0.43,406900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",64.98,66.74,64.7,66.56,2.09,3.24,444300,{"date":916,"open":917,"high":918,"low":721,"close":649,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":649},"2026-06-10",65.53,65.98,-1.26,-1.92,380800,{"date":923,"open":845,"high":924,"low":925,"close":926,"change":671,"percent_change":741,"volume":927,"transactions":9,"vwap":926},"2026-06-09",67.099998,64.94,65.73,399800,{"date":929,"open":711,"high":930,"low":755,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",65.52,65.14,0.92,1.43,421900,{"date":936,"open":937,"high":938,"low":755,"close":837,"change":939,"percent_change":404,"volume":940,"transactions":9,"vwap":837},"2026-06-05",64.85,65.13,-0.67,337600,{"date":942,"open":943,"high":944,"low":635,"close":690,"change":945,"percent_change":466,"volume":946,"transactions":9,"vwap":690},"2026-06-04",65.69,66.040001,-0.16,413300,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",66.32,64.73,65.050003,-1.52,-2.28,397500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":847,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-02",65.58,67.17,65.45,66.57,0.85,508900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",65.65,66.26,64.69,66.010002,-0.17,-0.26,562100,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",67.56,66.019997,66.18,-1.61,-2.37,674500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":506,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-28",65.86,68.3,65.81,67.79,2.11,512600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":848,"volume":995,"transactions":9,"vwap":993},"2026-05-27",66.64,68.11,65.63,66.39,0.58,680500,{"date":997,"open":998,"high":999,"low":1000,"close":984,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":984},"2026-05-26",63.84,66.059998,63.28,2.42,3.82,623200,{"date":1005,"open":1006,"high":636,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",61.5,61.49,63.39,2.02,3.29,549300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",60.12,62.080002,58.82,61.37,0.95,1.57,459500,{"date":1022,"open":595,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",60.5,57.12,60.42,1.84,3.14,478500,{"date":1030,"open":1031,"high":1032,"low":292,"close":1033,"change":403,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-19",59.17,59.42,58.58,-1,403800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1031,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1031},"2026-05-18",58.11,60.19,57.22,1.42,2.46,616100,{"date":1045,"open":1046,"high":1047,"low":381,"close":1048,"change":1049,"percent_change":467,"volume":1050,"transactions":9,"vwap":1048},"2026-05-15",58.22,58.68,57.75,-0.24,442000,{"date":1052,"open":1053,"high":1054,"low":502,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-14",58.24,58.73,57.99,-0.06,-0.1,526200,{"date":1060,"open":493,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-13",58.8,57.49,58.049999,-0.55,-0.94,504400,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":525,"percent_change":77,"volume":1072,"transactions":9,"vwap":1071},"2026-05-12",59.79,58.56,58.6,506600,{"date":1074,"open":668,"high":762,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-11",59.07,59.24,-3.8,-6.03,491400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-08",63.45,63.57,62.34,63.040001,-0.28,-0.44,479300,{"date":1090,"open":1008,"high":1091,"low":1092,"close":801,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":801},"2026-05-07",64.63,62.67,-0.13,-0.2,672100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1082,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1082},"2026-05-06",61.55,63.54,61.36,2.95,4.88,768600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1023,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1023},"2026-05-05",59.91,61.86,59.83,1.07,1.8,580600,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-04",61.52,59.099998,59.43,-2.92,-4.68,1080200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":933,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-01",63.41,63.76,60.58,62.35,2.35,1423000,{"date":1129,"open":1130,"high":1006,"low":1131,"close":1132,"change":385,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-30",60.28,60,60.92,1.55,810600,{"date":1136,"open":1137,"high":1138,"low":1076,"close":442,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":442},"2026-04-29",60.64,60.83,-1.09,-1.78,563300,{"date":1143,"open":1144,"high":1145,"low":483,"close":814,"change":1146,"percent_change":1146,"volume":1147,"transactions":9,"vwap":814},"2026-04-28",61.42,62.049999,0,554600,{"date":1149,"open":1150,"high":1151,"low":1150,"close":814,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":814},"2026-04-27",60.35,61.47,0.82,1.36,918200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-24",62.22,62.72,60.17,60.26,-1.96,-3.15,450400,{"date":1165,"open":778,"high":1092,"low":1166,"close":1157,"change":467,"percent_change":840,"volume":1167,"transactions":9,"vwap":1157},"2026-04-23",61.65,409600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":778,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":778},"2026-04-22",64.21,64.29,62.38,-1.34,-2.09,366100,{"date":1177,"open":1178,"high":938,"low":1179,"close":1180,"change":1056,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-21",64.23,63.77,63.97,-0.09,457600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":786,"change":913,"percent_change":1188,"volume":1189,"transactions":9,"vwap":786},"2026-04-20",60.8,64.13,60.68,5.33,648000,{"date":1191,"open":1192,"high":713,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-17",58.64,58.35,60.79,3.05,5.28,676900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1094,"percent_change":211,"volume":1204,"transactions":9,"vwap":1203},"2026-04-16",58.040001,59.09,57.47,57.74,342000,{"date":1206,"open":1207,"high":1208,"low":1062,"close":21,"change":818,"percent_change":1209,"volume":1210,"transactions":9,"vwap":21},"2026-04-15",57.85,58.15,0.31,383600,{"date":1212,"open":1040,"high":1213,"low":1214,"close":1215,"change":338,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-14",58.18,56.95,57.76,0.87,295500,{"date":1219,"open":242,"high":413,"low":1220,"close":1221,"change":1146,"percent_change":1146,"volume":1222,"transactions":9,"vwap":1221},"2026-04-13",56.19,57.26,383700,{"date":1224,"open":1225,"high":1226,"low":1024,"close":1221,"change":952,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1221},"2026-04-10",58.85,59.36,-2.59,406700,{"date":1230,"open":392,"high":454,"low":1231,"close":1232,"change":71,"percent_change":1133,"volume":1233,"transactions":9,"vwap":1232},"2026-04-09",57.060001,58.78,509200,{"date":1235,"open":413,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",58.45,57.16,57.88,2.31,4.16,837500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":297,"percent_change":1093,"volume":1248,"transactions":9,"vwap":1247},"2026-04-07",55.59,55.98,54.7,55.57,580800,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":64,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-06",54.27,55.68,55.64,2.19,469000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":970,"volume":1263,"transactions":9,"vwap":1261},"2026-04-02",54.07,55.21,53.17,54.45,-0.14,633200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-01",54.53,55.16,54.2,54.59,-0.22,-0.4,637400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",53.82,55.029999,53.3,54.81,1.94,3.67,854000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":682,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-30",55.07,55.29,52.049999,52.87,-3.19,875300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":24,"volume":1297,"transactions":9,"vwap":1295},"2026-03-27",54.52,55.049999,53.95,54.61,-0.23,1020600,{"date":1299,"open":1285,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-26",56.39,54.55,54.84,-0.53,-0.96,598600,{"date":1307,"open":514,"high":1308,"low":1309,"close":1310,"change":945,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-25",56.25,54.76,55.37,-0.29,730800,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1152,"volume":1319,"transactions":9,"vwap":1317},"2026-03-24",54.66,55.89,55.53,0.45,671500,{"date":1321,"open":546,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",57.0099983,54.89,55.080002,-0.15,-0.27,649600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1181,"percent_change":945,"volume":1334,"transactions":9,"vwap":1333},"2026-03-20",55.43,55.9,54.77,55.23,1099100,{"date":1336,"open":1278,"high":273,"low":1292,"close":1337,"change":146,"percent_change":994,"volume":1338,"transactions":9,"vwap":1337},"2026-03-19",55.32,588600,{"date":1340,"open":1302,"high":1341,"low":1342,"close":1343,"change":896,"percent_change":515,"volume":1344,"transactions":9,"vwap":1343},"2026-03-18",56.28,54.79,55,563000,{"date":1346,"open":1347,"high":1348,"low":1343,"close":1349,"change":1350,"percent_change":819,"volume":1351,"transactions":9,"vwap":1349},"2026-03-17",55.6,56.12,55.18,0.16,420400,{"date":1353,"open":1247,"high":568,"low":1354,"close":1355,"change":1296,"percent_change":24,"volume":1356,"transactions":9,"vwap":1355},"2026-03-16",54.98,55.02,556400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-13",55.040001,55.4,54.62,55.25,0.3,0.55,512700,{"date":1367,"open":1246,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1065,"volume":1372,"transactions":9,"vwap":1370},"2026-03-12",55.88,54.0099983,54.95,-0.52,507000,{"date":1374,"open":1375,"high":252,"low":1323,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-11",56.31,55.47,-0.82,-1.46,469400,{"date":1381,"open":199,"high":324,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-10",56.22,56.29,-0.9,-1.57,568800,{"date":1388,"open":1389,"high":1390,"low":1324,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-09",57,57.43,57.19,-1.13,-1.94,555700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":682,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-06",59.28,59.92,57.77,58.32,-2.9,445700,{"date":1404,"open":1131,"high":1405,"low":1076,"close":1406,"change":896,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-05",60.62,60.060001,-0.3,496700,{"date":1410,"open":1411,"high":1412,"low":1115,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-04",60.4,61.18,60.24,0.02,0.03,556500,{"date":1418,"open":263,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",60.55,57.38,60.22,0.04,0.07,561100,{"date":1426,"open":1413,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-02",60.61,59.19,60.18,-1.76,-2.84,672800,{"date":1434,"open":1435,"high":1436,"low":1131,"close":1437,"change":1325,"percent_change":1049,"volume":1438,"transactions":9,"vwap":1437},"2026-02-27",61.38,62.77,61.94,871300,{"date":1440,"open":1435,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1009,"volume":1445,"transactions":9,"vwap":1443},"2026-02-26",62.3,61.13,62.09,1.23,545500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-25",61.97,62.93,60.49,60.86,-0.88,-1.43,543500,{"date":1456,"open":1457,"high":723,"low":825,"close":1458,"change":297,"percent_change":275,"volume":1459,"transactions":9,"vwap":1458},"2026-02-24",62.02,61.74,569900,{"date":1461,"open":1462,"high":635,"low":1463,"close":699,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":699},"2026-02-23",63.68,60.47,-2.42,-3.77,580700,{"date":1468,"open":1469,"high":1470,"low":658,"close":1178,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1178},"2026-02-20",62.75,64.79,1.61,2.57,725100,{"date":1475,"open":1476,"high":832,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-19",64.39,61.8,62.62,-1.66,-2.58,735100,{"date":1483,"open":1484,"high":937,"low":1082,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-18",63.83,64.28,0.27,0.42,852000,{"date":1490,"open":801,"high":1186,"low":1491,"close":1492,"change":1493,"percent_change":660,"volume":1494,"transactions":9,"vwap":1492},"2026-02-17",62.47,64.010002,0.72,1025100,{"date":1496,"open":1497,"high":1122,"low":1498,"close":689,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":689},"2026-02-13",61.85,61.67,1.41,2.28,821900,{"date":1503,"open":1504,"high":625,"low":1505,"close":614,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":614},"2026-02-12",62.25,61.09,-0.31,-0.5,845800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1270,"percent_change":211,"volume":1515,"transactions":9,"vwap":1514},"2026-02-11",62.61,62.99,61.12,62.19,1223600,{"date":1517,"open":761,"high":1518,"low":1084,"close":637,"change":24,"percent_change":939,"volume":1519,"transactions":9,"vwap":637},"2026-02-10",64.080002,1192900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1049,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-09",62.82,63.65,62.24,62.83,-0.38,1312000,{"date":1529,"open":1530,"high":998,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-06",61.07,63.07,2,3.27,1431900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1530,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1530},"2026-02-05",64.68,65.47,60.7,-4.62,-7.03,1694100,{"date":1544,"open":1545,"high":1546,"low":846,"close":943,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":943},"2026-02-04",65.96,67.91,8.29,14.44,2687800,{"date":1551,"open":1315,"high":1552,"low":1315,"close":413,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":413},"2026-02-03",58.19,2.07,3.74,1537900,{"date":1557,"open":1558,"high":1382,"low":1315,"close":1559,"change":394,"percent_change":395,"volume":1560,"transactions":9,"vwap":1559},"2026-02-02",55.19,55.33,758200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":787,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-30",54.63,55.58,54.29,55.28,2.12,664800,{"date":1570,"open":1571,"high":1266,"low":1260,"close":1572,"change":126,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-29",53.96,54.13,0.46,425100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1086,"percent_change":1371,"volume":1581,"transactions":9,"vwap":1580},"2026-01-28",54.12,55.15,53.63,53.88,604800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-27",53.64,54.65,52.98,54.16,0.67,1.25,573100,{"date":1592,"open":1586,"high":1593,"low":1594,"close":112,"change":306,"percent_change":121,"volume":1595,"transactions":9,"vwap":112},"2026-01-26",54.41,52.92,681000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1487,"percent_change":505,"volume":1601,"transactions":9,"vwap":1599},"2026-01-23",52.29,52.89,52.07,614000,{"date":1603,"open":1604,"high":1587,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-22",53.69,52.35,52.47,-1.07,-2,491800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-21",52.5,54.02,52.37,53.54,1.37,2.63,677300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1430,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-20",53.61,54.099998,51.72,52.17,-3.26,516000,{"date":1628,"open":1629,"high":1354,"low":1630,"close":1631,"change":1632,"percent_change":714,"volume":1633,"transactions":9,"vwap":1631},"2026-01-16",54.82,53.7,53.93,-1.16,443500,{"date":1635,"open":1636,"high":1637,"low":1246,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-15",55.11,55.44,55.09,0.12,0.22,445300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1526,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-14",55.35,55.92,54.73,54.97,-0.69,389100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1644,"change":1655,"percent_change":703,"volume":1656,"transactions":9,"vwap":1644},"2026-01-13",54.36,55.56,54.22,0.99,422900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1652,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1652},"2026-01-12",55.34,55.72,53.94,-1.63,-2.91,559100,{"date":1666,"open":1667,"high":595,"low":1285,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-09",57.46,55.99,-1.27,-2.22,479900,{"date":1673,"open":1674,"high":1675,"low":1278,"close":1221,"change":1279,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1221},"2026-01-08",54.94,57.56,3.51,503500,{"date":1679,"open":1322,"high":1680,"low":1324,"close":1337,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1337},"2026-01-07",57.7,-1.86,-3.25,382300,{"date":1685,"open":1686,"high":1687,"low":1292,"close":282,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":282},"2026-01-06",54.69,57.33,2.32,4.23,478900,{"date":1692,"open":1559,"high":1693,"low":1315,"close":1694,"change":1695,"percent_change":1174,"volume":1696,"transactions":9,"vwap":1694},"2026-01-05",56.72,54.86,-1.17,968700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-02",55.61,56.11,54.99,56.029999,0.94,1.71,407600,{"date":1707,"open":1708,"high":1709,"low":1359,"close":1638,"change":1139,"percent_change":1393,"volume":1710,"transactions":9,"vwap":1638},"2025-12-31",56.16,56.33,698400,{"date":1712,"open":1713,"high":315,"low":1276,"close":314,"change":741,"percent_change":1714,"volume":1715,"transactions":9,"vwap":314},"2025-12-30",55.31,1.65,385900,{"date":1717,"open":1718,"high":1719,"low":1259,"close":1720,"change":1506,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-29",55.39,55.84,55.27,-0.56,358100,{"date":1724,"open":1699,"high":1725,"low":1726,"close":1564,"change":1727,"percent_change":1181,"volume":1728,"transactions":9,"vwap":1564},"2025-12-26",55.94,55.26,-0.05,231400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1573,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-24",55.45,55.85,54.72,55.63,0.83,162400,{"date":1738,"open":1702,"high":1739,"low":1636,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-23",56.2,55.17,-0.97,-1.73,505400,{"date":1745,"open":1746,"high":1747,"low":1324,"close":1748,"change":932,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-22",55.13,56.48,56.14,1.67,499100,{"date":1752,"open":1753,"high":1754,"low":1593,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-19",55.65,55.86,55.22,-0.87,-1.55,1319600,{"date":1760,"open":1761,"high":1762,"low":1316,"close":1763,"change":516,"percent_change":763,"volume":1764,"transactions":9,"vwap":1763},"2025-12-18",56.66,57.73,56.09,459200,{"date":1766,"open":294,"high":1767,"low":1719,"close":1761,"change":395,"percent_change":1350,"volume":1768,"transactions":9,"vwap":1761},"2025-12-17",57.099998,393800,{"date":1770,"open":239,"high":524,"low":1771,"close":1772,"change":1773,"percent_change":1377,"volume":1774,"transactions":9,"vwap":1772},"2025-12-16",55.78,56.57,-0.47,489500,{"date":1776,"open":577,"high":557,"low":1252,"close":1777,"change":1262,"percent_change":1049,"volume":1778,"transactions":9,"vwap":1777},"2025-12-15",57.040001,640100,{"date":1780,"open":324,"high":493,"low":1781,"close":282,"change":1057,"percent_change":969,"volume":1782,"transactions":9,"vwap":282},"2025-12-12",56.82,470100,{"date":1784,"open":1645,"high":1785,"low":1734,"close":566,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":566},"2025-12-11",57.39,1.44,2.58,489100,{"date":1790,"open":1791,"high":325,"low":1791,"close":1719,"change":1532,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1719},"2025-12-10",54.029999,3.71,540700,{"date":1795,"open":1796,"high":1246,"low":1797,"close":1798,"change":1049,"percent_change":1087,"volume":1799,"transactions":9,"vwap":1798},"2025-12-09",53.89,53.45,53.84,489400,{"date":1801,"open":1267,"high":1740,"low":1584,"close":1802,"change":404,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-08",54.080002,-1.87,503900,{"date":1806,"open":1807,"high":1637,"low":1258,"close":1636,"change":306,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1636},"2025-12-05",54.54,1.1,493600,{"date":1811,"open":1629,"high":1812,"low":1813,"close":1814,"change":939,"percent_change":629,"volume":1815,"transactions":9,"vwap":1814},"2025-12-04",55.5,54.21,54.51,437900,{"date":1817,"open":1818,"high":1732,"low":1261,"close":1349,"change":1819,"percent_change":1655,"volume":1820,"transactions":9,"vwap":1349},"2025-12-03",54.48,0.54,438800,{"date":1822,"open":1823,"high":1823,"low":1802,"close":1824,"change":1648,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-02",55.24,54.64,-1.25,596700,{"date":1828,"open":1829,"high":325,"low":1829,"close":1559,"change":1830,"percent_change":810,"volume":1831,"transactions":9,"vwap":1559},"2025-12-01",53.2,1.62,626000,{"date":1833,"open":1834,"high":1292,"low":1615,"close":1835,"change":1506,"percent_change":516,"volume":1836,"transactions":9,"vwap":1835},"2025-11-28",53.92,53.71,418400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1613,"change":1094,"percent_change":286,"volume":1842,"transactions":9,"vwap":1613},"2025-11-26",53.85,54.87,53.77,574800,{"date":1844,"open":1845,"high":1824,"low":1846,"close":1654,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1654},"2025-11-25",52.74,52.67,1.91,3.65,609900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-24",52.91,52.96,51.88,52.31,-1.04,-1.95,852900,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-21",50.23,53.5,53.35,3.48,6.98,644700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1311,"percent_change":802,"volume":1873,"transactions":9,"vwap":1872},"2025-11-20",49.96,50.75,49.57,49.87,628600,{"date":1875,"open":1876,"high":1877,"low":1869,"close":1878,"change":763,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-19",50.83,50.9,50.16,-1.97,508800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1086,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-18",50.93,51.75,50.51,51.17,-0.54,512900,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-17",53.62,51.3,51.45,-2.24,-4.17,656800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1604,"change":1902,"percent_change":779,"volume":1903,"transactions":9,"vwap":1604},"2025-11-14",54.31,54.57,53.44,-0.76,731100,{"date":1905,"open":1852,"high":1309,"low":1906,"close":1261,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1261},"2025-11-13",52.83,1.39,2.62,835100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1819,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-12",53.12,53.87,52.72,53.060001,1.03,428500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-11",51.25,52.88,51.12,52.52,1.46,2.86,582600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":414,"percent_change":316,"volume":1933,"transactions":9,"vwap":1932},"2025-11-10",52.11,52.34,50.66,51.060001,655700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":741,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-07",50.69,51.77,50.59,51.67,1.79,463300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":202,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-06",51.86,52.49,50.28,50.76,-3.04,738600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1605,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1605},"2025-11-05",50.26,52.95,49.93,2.2,4.39,776800,{"date":1959,"open":1960,"high":1961,"low":1869,"close":1962,"change":1296,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-04",50.38,51.63,50.15,-0.46,1336300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1960,"change":327,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1960},"2025-11-03",49.23,50.6,48.16,1.51,1126500,{"date":1973,"open":1974,"high":1975,"low":30,"close":1976,"change":1803,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-31",48.5,51.48,49.63,-3.63,1903400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1773,"percent_change":1384,"volume":1985,"transactions":9,"vwap":1984},"2025-10-30",51.97,52.94,51.42,51.5,1035200,{"date":1987,"open":1841,"high":1841,"low":1988,"close":1981,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1981},"2025-10-29",51.58,-1.8,-3.35,855000,{"date":1993,"open":1994,"high":1674,"low":1995,"close":1841,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1841},"2025-10-28",54.25,52.84,-1.12,-2.04,658700,{"date":2000,"open":1899,"high":1636,"low":1258,"close":1323,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1323},"2025-10-27",1.27,2.37,646100,{"date":2005,"open":1266,"high":1266,"low":2006,"close":1891,"change":2007,"percent_change":682,"volume":2008,"transactions":9,"vwap":1891},"2025-10-24",53.15,-0.95,563800,{"date":2010,"open":2011,"high":1824,"low":2012,"close":1900,"change":2013,"percent_change":1042,"volume":2014,"transactions":9,"vwap":1900},"2025-10-23",53.66,53.42,1.31,534200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1065,"percent_change":1742,"volume":2021,"transactions":9,"vwap":2020},"2025-10-22",53.8,54.35,52.69,53.26,790500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1268,"change":1749,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1268},"2025-10-21",52.39,54.75,52.26,3.18,599000,{"date":2030,"open":2031,"high":1797,"low":2032,"close":2033,"change":1363,"percent_change":740,"volume":2034,"transactions":9,"vwap":2033},"2025-10-20",52.57,52.42,52.53,560200,{"date":2036,"open":2037,"high":2038,"low":1883,"close":2039,"change":1907,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-17",50.99,52.56,52.23,2.73,628700,{"date":2043,"open":2044,"high":2045,"low":1946,"close":2046,"change":1325,"percent_change":1311,"volume":1809,"transactions":9,"vwap":2046},"2025-10-16",50.77,51.18,50.84,{"date":2048,"open":2049,"high":1287,"low":2050,"close":2037,"change":24,"percent_change":1377,"volume":2051,"transactions":9,"vwap":2037},"2025-10-15",52.45,50.89,445400,{"date":2053,"open":2054,"high":1939,"low":2055,"close":2056,"change":2057,"percent_change":1153,"volume":2058,"transactions":9,"vwap":2056},"2025-10-14",49.55,49.47,51.41,0.69,550100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-13",50.049999,50.94,49.67,50.72,1.76,3.59,470500,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-10",51.47,48.89,48.96,-2.43,-4.73,997300,{"date":2077,"open":2078,"high":2078,"low":1922,"close":2079,"change":1989,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-09",53.13,51.39,-3.38,534000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-08",52.19,53.25,51.78,53.19,1.16,2.23,307100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-07",53.65,53.78,51.89,52.029999,-1.42,-2.66,447800,{"date":2101,"open":1277,"high":2102,"low":2103,"close":1797,"change":2104,"percent_change":191,"volume":2105,"transactions":9,"vwap":1797},"2025-10-06",53.9,52.41,0.15,493700,{"date":2107,"open":2108,"high":2109,"low":2006,"close":1277,"change":1271,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1277},"2025-10-03",53.79,54.28,-0.74,727400,{"date":2113,"open":2114,"high":1835,"low":2115,"close":1630,"change":1916,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1630},"2025-10-02",52.54,52.12,1.96,488700,{"date":2119,"open":2031,"high":2120,"low":2121,"close":1846,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1846},"2025-10-01",53.29,52.02,0.37,0.71,545100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":833,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-30",51.51,52.4,51.27,52.3,1.26,686000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-29",53.080002,53.099998,51.29,51.65,-0.99,-1.88,555900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1248,"transactions":9,"vwap":2147},"2025-09-26",51,52.65,50.98,52.64,1.75,3.44,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2050,"change":254,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2050},"2025-09-25",53.31,53.67,50.44,-5.25,755900,{"date":2158,"open":2159,"high":1294,"low":2159,"close":1835,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1835},"2025-09-24",52.59,1.04,1.97,500600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1846,"change":286,"percent_change":550,"volume":2168,"transactions":9,"vwap":1846},"2025-09-23",53.049999,54.040001,52.61,392200,{"date":2170,"open":2171,"high":1579,"low":2172,"close":2173,"change":1506,"percent_change":802,"volume":2174,"transactions":9,"vwap":2173},"2025-09-22",53.24,52.77,53.040001,493800,{"date":2176,"open":2177,"high":2177,"low":2178,"close":1863,"change":415,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1863},"2025-09-19",54.47,53.21,-1.93,1652800,{"date":2182,"open":1369,"high":2177,"low":1835,"close":2183,"change":787,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-18",54.4,2.16,734600,{"date":2187,"open":2188,"high":1659,"low":2189,"close":2085,"change":840,"percent_change":629,"volume":2190,"transactions":9,"vwap":2085},"2025-09-17",54.18,53.14,912500,{"date":2192,"open":2193,"high":2109,"low":1901,"close":2102,"change":285,"percent_change":588,"volume":2194,"transactions":9,"vwap":2102},"2025-09-16",54.15,682300,{"date":2196,"open":1246,"high":1354,"low":2197,"close":2198,"change":1507,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-15",53.74,54.11,-0.92,772400,{"date":2202,"open":2203,"high":2203,"low":2198,"close":1295,"change":77,"percent_change":1393,"volume":2204,"transactions":9,"vwap":1295},"2025-09-12",55.38,540500,{"date":2206,"open":2207,"high":1331,"low":2208,"close":2209,"change":1588,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-11",55.2,54.9,55.69,1.22,645200,{"date":2213,"open":1343,"high":1337,"low":1261,"close":1355,"change":1270,"percent_change":1271,"volume":2214,"transactions":9,"vwap":1355},"2025-09-10",865100,{"date":2216,"open":1382,"high":1382,"low":1638,"close":1823,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1823},"2025-09-09",-1.31,-2.32,512400,{"date":2221,"open":303,"high":242,"low":2222,"close":2223,"change":394,"percent_change":395,"volume":2224,"transactions":9,"vwap":2223},"2025-09-08",55.060001,56.55,813400,{"date":2226,"open":1390,"high":615,"low":2227,"close":393,"change":748,"percent_change":2228,"volume":2229,"transactions":9,"vwap":393},"2025-09-05",56.17,-1.77,734500,{"date":2231,"open":549,"high":567,"low":549,"close":2232,"change":71,"percent_change":650,"volume":2233,"transactions":9,"vwap":2232},"2025-09-04",57.52,752500,{"date":2235,"open":2236,"high":2237,"low":1725,"close":2238,"change":126,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-03",56.37,57.35,56.62,0.44,945800,{"date":2242,"open":1713,"high":2238,"low":1713,"close":2236,"change":833,"percent_change":425,"volume":2243,"transactions":9,"vwap":2236},"2025-09-02",970600,{"date":2245,"open":2246,"high":41,"low":2247,"close":1660,"change":2248,"percent_change":2249,"volume":2214,"transactions":9,"vwap":1660},"2025-08-29",54.93,54.88,0.68,1.24,{"date":2251,"open":2252,"high":1252,"low":2253,"close":1359,"change":1262,"percent_change":466,"volume":2254,"transactions":9,"vwap":1359},"2025-08-28",55.51,54.42,737900,{"date":2256,"open":1686,"high":1755,"low":2257,"close":1349,"change":349,"percent_change":425,"volume":2258,"transactions":9,"vwap":1349},"2025-08-27",53.83,753200,{"date":2260,"open":1376,"high":2261,"low":2188,"close":1807,"change":2262,"percent_change":1757,"volume":2263,"transactions":9,"vwap":1807},"2025-08-26",56.040001,-0.86,660200,{"date":2265,"open":2266,"high":2267,"low":1823,"close":1360,"change":1996,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1360},"2025-08-25",56.41,56.75,-1.98,472600,{"date":2271,"open":2272,"high":373,"low":2257,"close":323,"change":704,"percent_change":2273,"volume":2274,"transactions":9,"vwap":323},"2025-08-22",54.060001,5.53,653600,{"date":2276,"open":2171,"high":1275,"low":1953,"close":2277,"change":2278,"percent_change":725,"volume":2279,"transactions":9,"vwap":2277},"2025-08-21",53.56,-0.45,571800,{"date":2281,"open":2282,"high":1354,"low":2283,"close":1369,"change":1087,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1369},"2025-08-20",54.32,53.55,-0.81,800200,{"date":2287,"open":2288,"high":2025,"low":1584,"close":1261,"change":349,"percent_change":64,"volume":2289,"transactions":9,"vwap":1261},"2025-08-19",54,687700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":348,"percent_change":1588,"volume":2296,"transactions":9,"vwap":2295},"2025-08-18",53.48,54.26,53.33,53.81,611100,{"date":2298,"open":2299,"high":1604,"low":2300,"close":1797,"change":42,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1797},"2025-08-15",53.28,52.97,1.38,684900,{"date":2304,"open":2086,"high":1852,"low":1920,"close":1914,"change":211,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1914},"2025-08-14",-0.66,709000,{"date":2308,"open":2309,"high":2078,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-13",50.88,53.07,2.49,4.92,586800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2088,"percent_change":1126,"volume":2320,"transactions":9,"vwap":2319},"2025-08-12",49.65,50.64,49.52,50.58,550700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":856,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-11",50.78,51.040001,49.32,49.42,-2.52,631100,{"date":2330,"open":2046,"high":2037,"low":2331,"close":2332,"change":1326,"percent_change":1303,"volume":2333,"transactions":9,"vwap":2332},"2025-08-08",50,50.7,677700,{"date":2335,"open":2336,"high":2103,"low":2337,"close":2338,"change":1756,"percent_change":864,"volume":2339,"transactions":9,"vwap":2338},"2025-08-07",52.24,50.85,50.97,670500,{"date":2341,"open":1606,"high":2342,"low":2343,"close":2344,"change":2278,"percent_change":2262,"volume":2345,"transactions":9,"vwap":2344},"2025-08-06",53,51.69,51.84,669000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":1598,"change":2351,"percent_change":2002,"volume":2352,"transactions":9,"vwap":1598},"2025-08-05",51.26,52.66,51.13,1.21,794100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-04",49.92,51.09,49.38,51.080002,1.78,3.61,1135800,{"date":2363,"open":1869,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-01",52.14,48.11,49.3,-7.27,-12.85,2604900,{"date":2371,"open":1048,"high":293,"low":1709,"close":1772,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1772},"2025-07-31",-1.83,-3.13,856400,{"date":2376,"open":2377,"high":2378,"low":1200,"close":2379,"change":1065,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-30",59.64,59.96,58.4,-1.58,662900,{"date":2383,"open":1429,"high":2384,"low":2385,"close":441,"change":404,"percent_change":2386,"volume":2387,"transactions":9,"vwap":441},"2025-07-29",60.34,58.86,-1.71,789200,{"date":2389,"open":1451,"high":814,"low":2390,"close":2391,"change":970,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-28",60.15,60.37,-0.43,487800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":243,"percent_change":1209,"volume":2400,"transactions":9,"vwap":2399},"2025-07-25",60.85,61.28,59.5,60.63,482600,{"date":2402,"open":1448,"high":2403,"low":816,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-24",62.36,60.44,-2.02,-3.23,550500,{"date":2409,"open":2410,"high":1000,"low":2411,"close":2412,"change":2122,"percent_change":306,"volume":2413,"transactions":9,"vwap":2412},"2025-07-23",62.71,62.33,62.46,430400,{"date":2415,"open":1130,"high":2416,"low":1130,"close":1443,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1443},"2025-07-22",62.13,2.21,3.69,486100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1486,"percent_change":1318,"volume":2426,"transactions":9,"vwap":2425},"2025-07-21",60.02,60.73,59.82,59.88,477800,{"date":2428,"open":2404,"high":2429,"low":2430,"close":451,"change":1407,"percent_change":1507,"volume":2431,"transactions":9,"vwap":451},"2025-07-18",60.6,59.39,500900,{"date":2433,"open":1397,"high":2434,"low":1115,"close":1106,"change":232,"percent_change":307,"volume":2435,"transactions":9,"vwap":1106},"2025-07-17",60.049999,500200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":1397,"change":141,"percent_change":121,"volume":2441,"transactions":9,"vwap":1397},"2025-07-16",58.9,59.4,58.55,555000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-07-15",60.54,60.89,58.61,58.62,-1.82,-3.01,493400,{"date":2452,"open":605,"high":605,"low":1069,"close":2404,"change":763,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2404},"2025-07-14",-1.64,512100,{"date":2456,"open":1531,"high":2457,"low":2397,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-11",63.09,61.45,-2.12,-3.33,401400,{"date":2463,"open":762,"high":863,"low":2464,"close":1083,"change":151,"percent_change":306,"volume":2465,"transactions":9,"vwap":1083},"2025-07-10",62.84,526500,{"date":2467,"open":799,"high":2468,"low":2469,"close":2470,"change":516,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-09",63.96,62.58,63.19,-0.89,551100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":1123,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1123},"2025-07-08",63.029999,64.44,62.54,0.81,1.29,847100,{"date":2482,"open":1099,"high":2483,"low":2484,"close":132,"change":1452,"percent_change":2485,"volume":2486,"transactions":9,"vwap":132},"2025-07-07",64.34,62.51,-1.38,1072600,{"date":2488,"open":837,"high":2489,"low":1099,"close":1484,"change":2278,"percent_change":550,"volume":2490,"transactions":9,"vwap":1484},"2025-07-03",64.46,298200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":1485,"change":932,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1485},"2025-07-02",63.55,65.18,62.18,1.45,590600,{"date":2499,"open":2500,"high":2501,"low":2500,"close":791,"change":1500,"percent_change":2502,"volume":2503,"transactions":9,"vwap":791},"2025-07-01",61,65.24,3.73,577600,{"date":2505,"open":1007,"high":2506,"low":1427,"close":814,"change":211,"percent_change":516,"volume":2507,"transactions":9,"vwap":814},"2025-06-30",61.61,534900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1326,"percent_change":1087,"volume":2514,"transactions":9,"vwap":2513},"2025-06-27",62.5,63.25,60.78,61.43,1186300,{"date":2516,"open":2429,"high":1458,"low":2390,"close":2517,"change":531,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-26",61.7,2.47,509600,{"date":2521,"open":2396,"high":669,"low":2522,"close":2523,"change":1648,"percent_change":1392,"volume":2524,"transactions":9,"vwap":2523},"2025-06-25",59.85,60.21,549500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":232,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-24",60.99,61.27,60.07,60.9,1.05,621600,{"date":2534,"open":2529,"high":816,"low":2535,"close":2536,"change":375,"percent_change":1094,"volume":2537,"transactions":9,"vwap":2536},"2025-06-23",58.89,60.27,1014500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":816,"change":244,"percent_change":1364,"volume":2543,"transactions":9,"vwap":816},"2025-06-20",60.76,61.040001,60.13,1666400,{"date":2545,"open":2546,"high":1138,"low":2547,"close":1406,"change":366,"percent_change":795,"volume":2548,"transactions":9,"vwap":1406},"2025-06-18",60.080002,59.87,734800,{"date":2550,"open":2397,"high":1151,"low":2551,"close":2546,"change":202,"percent_change":1480,"volume":2552,"transactions":9,"vwap":2546},"2025-06-17",59.74,780000,{"date":2554,"open":2555,"high":2556,"low":2536,"close":1498,"change":2557,"percent_change":2149,"volume":2558,"transactions":9,"vwap":1498},"2025-06-16",60.75,61.83,2.05,742200,{"date":2560,"open":2561,"high":2410,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-06-13",61.68,59.21,59.62,-2.75,-4.41,535400,{"date":2568,"open":2569,"high":2570,"low":1017,"close":2571,"change":414,"percent_change":1741,"volume":2572,"transactions":9,"vwap":2571},"2025-06-12",62.57,62.65,62.37,440500,{"date":2574,"open":2575,"high":967,"low":2576,"close":2577,"change":597,"percent_change":1479,"volume":2578,"transactions":9,"vwap":2577},"2025-06-11",64.67,62.69,62.98,442600,{"date":2580,"open":2510,"high":2581,"low":2510,"close":846,"change":1940,"percent_change":2582,"volume":2583,"transactions":9,"vwap":846},"2025-06-10",64.75,2.88,628400,{"date":2585,"open":2586,"high":2587,"low":1100,"close":1504,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1504},"2025-06-09",62.0099983,62.94,0.47,0.76,783000,{"date":2592,"open":2593,"high":2594,"low":2396,"close":2595,"change":2596,"percent_change":136,"volume":2597,"transactions":9,"vwap":2595},"2025-06-06",61.4,61.98,61.78,0.48,507700,{"date":2599,"open":2600,"high":1443,"low":1539,"close":667,"change":466,"percent_change":467,"volume":2601,"transactions":9,"vwap":667},"2025-06-05",61.22,522900,{"date":2603,"open":2556,"high":658,"low":1513,"close":1098,"change":1049,"percent_change":588,"volume":2604,"transactions":9,"vwap":1098},"2025-06-04",629200,{"date":2606,"open":2607,"high":2608,"low":1421,"close":613,"change":2609,"percent_change":961,"volume":2610,"transactions":9,"vwap":613},"2025-06-03",61.58,61.99,0.52,806100,{"date":2612,"open":2613,"high":710,"low":1530,"close":2528,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2528},"2025-06-02",63.38,-2.51,-3.94,834600,{"date":2618,"open":657,"high":1171,"low":691,"close":2619,"change":25,"percent_change":1392,"volume":2620,"transactions":9,"vwap":2619},"2025-05-30",63.78,854800,{"date":2622,"open":957,"high":2623,"low":2624,"close":832,"change":1721,"percent_change":2262,"volume":2625,"transactions":9,"vwap":832},"2025-05-29",65.91,63.71,879500,{"date":2627,"open":2628,"high":2629,"low":2630,"close":647,"change":2631,"percent_change":1479,"volume":2632,"transactions":9,"vwap":647},"2025-05-28",65.84,66.27,65,-1.1,574200,{"date":2634,"open":2635,"high":2636,"low":832,"close":2637,"change":2002,"percent_change":1792,"volume":2638,"transactions":9,"vwap":2637},"2025-05-27",64.82,66.44,66.17,712200,{"date":2640,"open":2641,"high":2642,"low":627,"close":2643,"change":1996,"percent_change":1742,"volume":2644,"transactions":9,"vwap":2643},"2025-05-23",62.89,64.25,63.8,560000,{"date":2646,"open":1170,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":692,"volume":2651,"transactions":9,"vwap":2649},"2025-05-22",65.2,63.88,64.92,0.17,758100,{"date":2653,"open":845,"high":2654,"low":760,"close":2581,"change":253,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2581},"2025-05-21",66.47,-2.48,471500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":327,"percent_change":660,"volume":2663,"transactions":9,"vwap":2662},"2025-05-20",65.99,67.52,65.56,66.4,534700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":965,"change":415,"percent_change":1385,"volume":2669,"transactions":9,"vwap":965},"2025-05-19",65.49,66.75,65.37,463600,{"date":2671,"open":2672,"high":2673,"low":2654,"close":2674,"change":1371,"percent_change":628,"volume":2675,"transactions":9,"vwap":2674},"2025-05-16",67.12,67.47,66.7,622300,{"date":2677,"open":2678,"high":2660,"low":2679,"close":2680,"change":2650,"percent_change":126,"volume":2681,"transactions":9,"vwap":2680},"2025-05-15",67.089996,66.15,67.22,562600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2380,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-14",68.26,68.5,66.93,67.050003,-2.3,610600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1304,"percent_change":2485,"volume":2696,"transactions":9,"vwap":2695},"2025-05-13",69.83,70,68.48,68.63,593600,{"date":2698,"open":2699,"high":180,"low":2700,"close":2701,"change":1676,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-05-12",69.64,68.92,69.59,5.31,818300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1632,"percent_change":1742,"volume":2710,"transactions":9,"vwap":2709},"2025-05-09",67.24,67.48,65.55,66.080002,812900,{"date":2712,"open":2713,"high":2714,"low":853,"close":2706,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2706},"2025-05-08",65.42,67.55,2.59,4.01,1017200,{"date":2719,"open":711,"high":845,"low":794,"close":2720,"change":1786,"percent_change":1500,"volume":2721,"transactions":9,"vwap":2720},"2025-05-07",64.65,1068100,{"date":2723,"open":1137,"high":710,"low":1137,"close":702,"change":1109,"percent_change":2724,"volume":2725,"transactions":9,"vwap":702},"2025-05-06",1.72,1811600,{"date":2727,"open":2728,"high":839,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-05",59.57,62.14,2.51,4.21,1559200,{"date":2734,"open":2429,"high":2735,"low":595,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-02",61.96,59.63,-2.64,-4.24,1982200,{"date":2741,"open":2742,"high":710,"low":2743,"close":2744,"change":2745,"percent_change":1350,"volume":2746,"transactions":9,"vwap":2744},"2025-05-01",62.029999,61.29,62.27,0.1,1233900,{"date":2748,"open":2735,"high":1172,"low":1413,"close":769,"change":516,"percent_change":639,"volume":2749,"transactions":9,"vwap":769},"2025-04-30",949200,{"date":2751,"open":2752,"high":657,"low":2753,"close":2754,"change":919,"percent_change":1879,"volume":2755,"transactions":9,"vwap":2754},"2025-04-29",63.2,62.55,62.74,1019600,{"date":2757,"open":2758,"high":992,"low":635,"close":636,"change":2305,"percent_change":748,"volume":2759,"transactions":9,"vwap":636},"2025-04-28",64.2,633500,{"date":2761,"open":2708,"high":2762,"low":711,"close":784,"change":2763,"percent_change":1879,"volume":2764,"transactions":9,"vwap":784},"2025-04-25",65.6,-1.3,913800,{"date":2766,"open":887,"high":2767,"low":908,"close":1545,"change":2057,"percent_change":307,"volume":2768,"transactions":9,"vwap":1545},"2025-04-24",66.96,781900,{"date":2770,"open":909,"high":2771,"low":2772,"close":2773,"change":385,"percent_change":2496,"volume":2774,"transactions":9,"vwap":2773},"2025-04-23",68.089996,65.019997,65.27,721600,{"date":184,"open":2776,"high":2777,"low":762,"close":2483,"change":57,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2483},63.85,64.56,0.77,838500]