[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INCO":3,"homepage-market-summary":26,"stock-historical-INCO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"INCO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Columbia India Consumer ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},57.17,57.26,57.3,57.15,56.89,0.28,0.49,8679.659121,67.96,53.19,34689.4610899,26.9,3809,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,36,43,49,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":19,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":19,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":171,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},68.019997,33864,12360465.272475,-10.87,"2025-04-22",[177,180,190,200,210,220,230,240,249,260,270,281,291,302,311,319,329,339,349,359,369,379,389,398,407,417,427,436,445,455,465,476,486,494,504,514,525,533,543,553,561,570,579,588,597,607,616,625,634,644,653,664,675,685,694,705,716,727,737,747,754,760,769,776,782,789,795,800,808,815,821,827,834,841,847,854,859,865,871,879,886,894,900,908,917,924,930,937,941,948,955,962,968,974,981,989,996,1002,1008,1015,1021,1026,1032,1039,1045,1050,1058,1063,1069,1075,1082,1087,1092,1097,1105,1110,1118,1125,1130,1134,1138,1142,1148,1155,1162,1170,1178,1185,1192,1201,1208,1217,1225,1233,1241,1249,1256,1264,1271,1278,1283,1290,1295,1304,1311,1318,1326,1334,1341,1348,1356,1364,1371,1379,1385,1390,1396,1404,1410,1417,1425,1433,1440,1447,1453,1459,1463,1467,1474,1481,1487,1490,1495,1502,1507,1514,1519,1525,1533,1537,1543,1550,1556,1560,1563,1569,1576,1581,1587,1593,1601,1607,1612,1616,1622,1627,1632,1640,1644,1649,1654,1659,1664,1668,1676,1681,1690,1695,1701,1708,1713,1717,1724,1728,1733,1738,1742,1746,1752,1758,1764,1767,1772,1775,1778,1781,1787,1791,1797,1803,1809,1814,1821,1828,1834,1841,1848,1855,1861,1867,1871,1878,1885,1891,1896,1901,1906,1910,1913,1918,1922,1925,1928,1931,1933,1939,1942,1948,1951,1956,1964,1970,1975,1980,1987,1992,1996,2001,2006,2011,2017,2023,2028,2033,2040,2045,2049,2053,2058,2064,2069,2073,2077,2081,2086,2090,2095,2100,2103,2109,2112,2116,2120,2127,2132,2137,2143,2148,2153,2159,2162,2165,2168,2173,2177,2181,2184,2189,2191,2195,2198,2202,2205,2209,2213,2216,2219,2223,2226,2229,2234,2236,2240,2243,2247,2250,2255,2257,2260,2266,2269,2273,2276,2281,2283,2286,2290,2294,2297,2301,2304,2307,2312,2317,2321,2327,2331,2333,2338,2340,2343,2348,2355,2361,2364,2367,2372,2375,2378,2382,2384,2387,2391,2395,2399],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},182,57.2134,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",57.08,57.21,56.8406,-1.1836,-2.04,12249.59006,226,56.9605,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",58.1502,58.01,58.0736,-0.2879,-0.49,8656.621895,187,58.0818,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",58.44,58.21,58.3615,-0.4329,-0.74,26442.192785,179,58.3072,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",58.98,58.68,58.7944,-0.9056,-1.52,11866.002984,230,58.8301,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":18,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",59.72,59.84,59.5516,59.7,0.47,19405.1655,192,59.6771,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":206,"volume":237,"transactions":238,"vwap":239},"2026-09-24",59.49,59.585,59.175,59.42,-0.44,16484.8325,188,59.4275,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":236,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",60.28,59.775,59.86,-0.73,3014.324209,148,59.9031,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",60.17,60.4,60.13,60.3,-0.24,-0.4,9876.6645,170,60.2321,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",60.06,60.58,60.54,0.841,1.41,16761.32242,221,60.4282,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",59.65,59.79,59.6014,59.699,-0.121,-0.2,14082.8603,238,59.667,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",60.09,60.2699,59.82,0.91,1.54,8720.187542,216,60.0486,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",59.36,59.46,58.825,58.91,-0.07,-0.12,15745.795279,271,59.1783,{"date":303,"open":304,"high":304,"low":305,"close":212,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",59.25,58.8802,-0.745,-1.25,66886.502666,261,58.9557,{"date":312,"open":235,"high":244,"low":235,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",59.725,-0.315,-0.52,16288.448219,257,59.7066,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",59.98,60.04,59.88,0.5138,0.86,10096.7125,247,59.9772,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",59.83,59.503788,59.5262,-0.7038,-1.17,11134.601026,201,59.6437,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",60.55,60.62,60.23,-0.5415,-0.89,20733.238152,340,60.4022,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",61,60.76,60.7715,-0.4056,-0.66,14570.905989,248,60.8817,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",61.11,61.395,61.1771,-0.1427,-0.23,10859.4162,207,61.2377,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",61.27,61.34,61.3198,-0.3561,-0.58,5858.2611,159,61.2924,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",61.81,61.565,61.6759,0.1305,0.21,4606.740021,184,61.6603,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":337,"vwap":397},"2026-09-01",61.56,61.9425,61.5454,-0.3846,-0.62,9567.6079,61.6449,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":387,"vwap":406},"2026-08-31",62.09,61.755,61.93,0.36,0.58,7821.35236,61.8783,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",61.98,61.55,61.57,-0.54,-0.87,35038.207547,246,61.7242,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",61.89,62.11,61.75,0.02,0.03,15861.5944,242,61.9154,{"date":428,"open":429,"high":430,"low":431,"close":400,"change":432,"percent_change":433,"volume":434,"transactions":247,"vwap":435},"2026-08-26",62.22,62.3099,62.04,-0.9,-1.43,5617.6895,62.117,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",62.69,62.99,1.17,1.89,11064.8557,205,62.8399,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",61.94,61.7897,61.82,-0.4644,-0.75,5041.743388,174,61.8656,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",62.43,62.25,62.2844,-0.1717,-0.27,29298.777568,253,62.3334,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",62.47,62.5899,62.32,62.4561,0.1501,0.24,11202.126927,173,62.4072,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",62.2426,62.3125,62.306,0.4627,0.75,5431.133668,171,62.2674,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":236,"volume":492,"transactions":453,"vwap":493},"2026-08-18",62.01,61.831,61.8433,-0.2724,5406.666912,61.8821,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",62.17,62.37,62.1157,-0.1943,-0.31,5553.9633,164,62.276,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":345,"volume":511,"transactions":512,"vwap":513},"2026-08-14",62.57,62.595,62.3,62.31,-0.5618,19137.9313,227,62.4649,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",62.83,63.02,62.76,62.8718,0.6518,1.05,14201.154743,251,62.8459,{"date":526,"open":467,"high":467,"low":527,"close":429,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",62.14,-0.3786,-0.6,7813.353556,202,62.2763,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":107,"volume":540,"transactions":541,"vwap":542},"2026-08-11",62.71,62.77,62.56,62.5986,-0.0042,13470.6063,294,62.6308,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",62.78,62.52,62.6028,-0.3572,-0.57,8983.405067,208,62.6548,{"date":554,"open":439,"high":439,"low":555,"close":556,"change":557,"percent_change":77,"volume":558,"transactions":559,"vwap":560},"2026-08-07",62.81,62.96,0.83,7336.917912,199,62.9312,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":551,"vwap":569},"2026-08-06",62.4,62.5298,62.13,-0.42,-0.67,12099.1886,62.2783,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":297,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",62.7,62.73,62.55,-0.11,17504.473105,417,62.6201,{"date":580,"open":581,"high":555,"low":582,"close":583,"change":19,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",62.61,62.46,62.62,0.79,19710.3522,399,62.6534,{"date":589,"open":590,"high":591,"low":565,"close":565,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",62.24,62.3995,0.59,0.96,6413.985425,195,62.2832,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",61.5151,61.725,61.54,-0.3286,-0.53,4270.454508,200,61.6674,{"date":608,"open":609,"high":400,"low":421,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",61.95,61.8686,0.9181,1.51,18533.354993,570,61.9075,{"date":617,"open":618,"high":371,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":309,"vwap":624},"2026-07-29",61.17,60.85,60.9505,-0.4195,-0.68,17833.861303,60.9843,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":584,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",60.98,61.5,61.37,1.3,9614.743952,252,61.2762,{"date":635,"open":636,"high":637,"low":638,"close":263,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",60.53,60.88,60.3706,1.22,2.06,95023.789189,685,60.7609,{"date":645,"open":293,"high":646,"low":647,"close":293,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",59.8,59.35,0.17,0.29,104182.95282,634,59.4385,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",59.16,59.24,58.9219,59.19,0.042,0.07,85904.9387,768,59.0597,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",59.43,59.47,59.0924,59.148,-0.0201,-0.03,13253.405952,358,59.2844,{"date":676,"open":658,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",59.27,59,59.1681,0.3244,0.55,51612.444,541,59.1645,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":423,"volume":691,"transactions":692,"vwap":693},"2026-07-20",59.11,58.72,58.8437,0.0152,12444.142452,392,58.8831,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",58.76,58.99,58.735,58.8285,0.2585,0.44,10807.260558,354,58.8529,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",58.46,58.66,58.39,58.57,-0.22,-0.37,9220.65119,222,58.5259,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",58.6,58.82,58.59,58.79,0.23,0.39,12074.353273,287,58.6907,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",58.64,58.87,58.56,-0.38,-0.64,19616.778257,339,58.6432,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",59.37,58.8,58.94,-0.85,-1.42,15875.008982,368,59.002,{"date":748,"open":749,"high":750,"low":751,"close":273,"change":752,"percent_change":671,"volume":753,"transactions":9,"vwap":273},"2026-07-10",59.71,59.81,59.64,-0.02,6500,{"date":755,"open":756,"high":757,"low":758,"close":750,"change":649,"percent_change":19,"volume":759,"transactions":9,"vwap":750},"2026-07-09",59.66,59.93,59.63,9400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",59.38,59.53,59.13,59.52,-0.39,-0.65,70000,{"date":770,"open":771,"high":772,"low":739,"close":773,"change":245,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-07",60.26,60.37,59.91,-1.2,89200,{"date":777,"open":253,"high":778,"low":253,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",60.64,0.27,0.45,10900,{"date":783,"open":253,"high":784,"low":785,"close":772,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":772},"2026-07-02",60.39,60.099998,0.56,0.94,82100,{"date":790,"open":758,"high":791,"low":792,"close":750,"change":793,"percent_change":779,"volume":794,"transactions":9,"vwap":750},"2026-07-01",59.96,59.59,0.16,90600,{"date":796,"open":797,"high":798,"low":797,"close":272,"change":701,"percent_change":154,"volume":799,"transactions":9,"vwap":272},"2026-06-30",59.4,59.68,71900,{"date":801,"open":802,"high":803,"low":678,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",59.080002,59.34,59.21,-0.55,-0.92,70100,{"date":809,"open":792,"high":810,"low":792,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",59.99,59.76,0.11,0.18,115000,{"date":816,"open":223,"high":223,"low":817,"close":272,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":272},"2026-06-25",59.6,0.34,0.57,67200,{"date":822,"open":823,"high":824,"low":656,"close":825,"change":793,"percent_change":779,"volume":826,"transactions":9,"vwap":825},"2026-06-24",59.44,59.5,59.31,29500,{"date":828,"open":829,"high":830,"low":802,"close":831,"change":432,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-23",59.26,59.32,59.15,-1.5,21100,{"date":835,"open":756,"high":836,"low":756,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",60.16,60.049999,0.22,0.37,38700,{"date":842,"open":843,"high":837,"low":749,"close":331,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":331},"2026-06-18",59.97,0.76,1.29,24800,{"date":848,"open":849,"high":331,"low":850,"close":851,"change":852,"percent_change":196,"volume":853,"transactions":9,"vwap":851},"2026-06-17",59.55,58.96,59.07,-0.29,26500,{"date":855,"open":856,"high":857,"low":830,"close":293,"change":385,"percent_change":403,"volume":858,"transactions":9,"vwap":293},"2026-06-16",59.39,59.54,33900,{"date":860,"open":861,"high":763,"low":831,"close":831,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":831},"2026-06-15",59.23,1.47,2.55,48100,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":385,"percent_change":839,"volume":870,"transactions":9,"vwap":869},"2026-06-12",57.93,58.060001,57.68,11200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":147,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-11",56.57,57.64,56.46,57.47,0.61,14800,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":549,"volume":885,"transactions":9,"vwap":883},"2026-06-10",57.38,57.72,57.12,-0.33,14000,{"date":887,"open":888,"high":889,"low":17,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",57.49,57.56,57.45,0.68,1.2,15600,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":712,"percent_change":767,"volume":899,"transactions":9,"vwap":898},"2026-06-08",56.96,57.14,56.77,11900,{"date":901,"open":902,"high":903,"low":904,"close":897,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":897},"2026-06-05",57.86,57.94,57.07,-0.7,-1.21,87300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",57.89,58.12,57.82,57.84,0.98,1.72,14300,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":432,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-03",57.2,57.46,56.86,-1.56,17000,{"date":925,"open":912,"high":926,"low":927,"close":927,"change":928,"percent_change":819,"volume":929,"transactions":9,"vwap":927},"2026-06-02",58.02,57.76,0.33,9000,{"date":931,"open":932,"high":933,"low":14,"close":934,"change":307,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-01",57.51,57.7,57.43,-2.13,16300,{"date":938,"open":730,"high":764,"low":213,"close":213,"change":939,"percent_change":660,"volume":940,"transactions":9,"vwap":213},"2026-05-29",0.04,15900,{"date":942,"open":943,"high":944,"low":945,"close":729,"change":946,"percent_change":385,"volume":947,"transactions":9,"vwap":729},"2026-05-28",58.09,58.81,58.029999,0.12,12200,{"date":949,"open":950,"high":850,"low":951,"close":952,"change":839,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-27",58.7,58.45,58.52,0.64,15700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":147,"percent_change":877,"volume":961,"transactions":9,"vwap":960},"2026-05-26",58.29,58.36,58.049999,58.15,14500,{"date":963,"open":911,"high":964,"low":965,"close":965,"change":813,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-22",58.2,57.8,0.31,18400,{"date":969,"open":898,"high":970,"low":971,"close":972,"change":928,"percent_change":404,"volume":973,"transactions":9,"vwap":972},"2026-05-21",57.66,56.75,57.62,13200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":404,"percent_change":84,"volume":980,"transactions":9,"vwap":979},"2026-05-20",56.76,57.48,56.56,57.29,21800,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",56.55,57.040001,56.71,-0.48,-0.84,73600,{"date":990,"open":977,"high":977,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-18",57.0099983,57.19,-0.81,-1.4,13800,{"date":997,"open":911,"high":911,"low":912,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",58,-0.26,-0.45,17100,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":838,"percent_change":142,"volume":1007,"transactions":9,"vwap":1006},"2026-05-14",58.07,58.33,58.26,22400,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":403,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",57.61,58.099998,58.040001,0.62,13000,{"date":1016,"open":1017,"high":902,"low":889,"close":869,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":869},"2026-05-12",57.83,-1.33,-2.25,29900,{"date":1022,"open":677,"high":823,"low":741,"close":1023,"change":922,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-11",59.0099983,-2.58,29200,{"date":1027,"open":252,"high":342,"low":252,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-08",60.57,0.43,0.71,9600,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":500,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",60.75,60.060001,60.14,-0.19,13900,{"date":1040,"open":773,"high":784,"low":773,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",60.33,1.11,1.87,11400,{"date":1046,"open":1047,"high":803,"low":1047,"close":1048,"change":41,"percent_change":915,"volume":1049,"transactions":9,"vwap":1048},"2026-05-05",59.029999,59.22,16600,{"date":1051,"open":1052,"high":719,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-04",58.51,58.080002,58.22,-0.8,-1.36,168000,{"date":1059,"open":831,"high":765,"low":1023,"close":1060,"change":277,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-01",59.02,-0.34,22300,{"date":1064,"open":1065,"high":1066,"low":719,"close":1048,"change":18,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1048},"2026-04-30",58.89,59.45,0.48,48800,{"date":1070,"open":802,"high":1071,"low":730,"close":741,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":741},"2026-04-29",59.17,-0.1,-0.17,11100,{"date":1076,"open":1077,"high":861,"low":740,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-28",58.86,59.040001,-0.47,-0.79,27600,{"date":1083,"open":1084,"high":1085,"low":666,"close":1086,"change":277,"percent_change":884,"volume":961,"transactions":9,"vwap":1086},"2026-04-27",59.58,59.62,59.51,{"date":1088,"open":857,"high":1089,"low":1090,"close":749,"change":648,"percent_change":649,"volume":1091,"transactions":9,"vwap":749},"2026-04-24",59.89,59.48,29600,{"date":1093,"open":1094,"high":1095,"low":658,"close":857,"change":993,"percent_change":1096,"volume":923,"transactions":9,"vwap":857},"2026-04-23",59.73,60.15,-1.34,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1062,"transactions":9,"vwap":1102},"2026-04-22",60.48,60.72,60.32,60.35,0.5,0.84,{"date":1106,"open":1107,"high":1100,"low":1108,"close":1108,"change":196,"percent_change":993,"volume":1109,"transactions":9,"vwap":1108},"2026-04-21",60.61,59.85,19600,{"date":1111,"open":1112,"high":264,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-20",60.27,60.24,60.34,-0.98,-1.6,33500,{"date":1119,"open":351,"high":1120,"low":351,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",61.62,61.32,1.61,2.7,49600,{"date":1126,"open":1127,"high":749,"low":1071,"close":749,"change":1067,"percent_change":1128,"volume":1129,"transactions":9,"vwap":749},"2026-04-16",59.2,0.81,24100,{"date":1131,"open":1071,"high":293,"low":678,"close":861,"change":1132,"percent_change":818,"volume":1133,"transactions":9,"vwap":861},"2026-04-15",0.2,49100,{"date":1135,"open":304,"high":823,"low":1047,"close":1047,"change":839,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1047},"2026-04-14",0.63,39800,{"date":1139,"open":1011,"high":1077,"low":1011,"close":708,"change":1140,"percent_change":906,"volume":1141,"transactions":9,"vwap":708},"2026-04-13",-0.72,34100,{"date":1143,"open":1144,"high":824,"low":1145,"close":762,"change":97,"percent_change":1146,"volume":1147,"transactions":9,"vwap":762},"2026-04-10",59.33,59.060001,1.73,144600,{"date":1149,"open":1150,"high":1065,"low":1151,"close":1152,"change":298,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-09",58.27,58.23,58.37,-0.21,29100,{"date":1156,"open":1157,"high":697,"low":943,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",58.9,58.49,2.45,4.37,65100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":226,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",55.75,56.54,55.21,56.040001,0.26,68500,{"date":1171,"open":1172,"high":1167,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-06",55.81,55.77,55.78,0.93,1.7,20500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1061,"percent_change":395,"volume":1184,"transactions":9,"vwap":1183},"2026-04-02",54.64,55.35,54.53,54.85,35100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":838,"percent_change":122,"volume":1191,"transactions":9,"vwap":1190},"2026-04-01",54.94,55.52,54.88,55.19,40500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",53.83,55.14,53.67,54.97,1.68,3.15,65400,{"date":1202,"open":103,"high":1203,"low":22,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-30",53.65,53.29,-0.46,-0.86,47900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-27",54.0099983,54.029999,53.7,53.75,-1.06,-1.93,63500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":742,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-26",55.39,55.53,54.75,54.81,-1.53,38300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":440,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-25",55.7,55.99,55.61,55.66,2.15,23800,{"date":1234,"open":1180,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-24",54.9,54.35,54.49,-1.41,-2.52,31800,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-23",55.57,56.67,55.9,1.18,2.16,65000,{"date":1250,"open":1172,"high":1172,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-20",54.46,54.72,-1.1,-1.97,84400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1079,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-19",55.65,55.94,55.4,55.82,-0.83,52800,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":905,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-18",57,56.2,56.29,-1.23,85200,{"date":1272,"open":1273,"high":979,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-17",57.18,56.99,0.05,0.09,37000,{"date":1279,"open":1280,"high":919,"low":1281,"close":1280,"change":681,"percent_change":914,"volume":1282,"transactions":9,"vwap":1280},"2026-03-16",56.94,56.88,67500,{"date":1284,"open":1285,"high":984,"low":1286,"close":1287,"change":767,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-13",56.62,56.34,56.39,-1.14,101900,{"date":1291,"open":933,"high":933,"low":1274,"close":984,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":984},"2026-03-12",-1.69,-2.88,308400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-11",58.93,59.09,58.54,58.73,-1.38,-2.3,91100,{"date":1305,"open":1306,"high":1034,"low":1307,"close":1308,"change":19,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-10",60.07,60,60.11,0.82,72400,{"date":1312,"open":944,"high":1313,"low":1314,"close":1085,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1085},"2026-03-09",60.0099983,58.63,-0.56,-0.93,102100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1079,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-06",60.25,60.38,59.95,60.18,-0.77,119500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":365,"volume":1333,"transactions":9,"vwap":1331},"2026-03-05",60.94,61.040001,60.02,60.65,-0.14,152300,{"date":1335,"open":1336,"high":619,"low":1337,"close":1338,"change":102,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-04",60.56,60.36,60.79,0.1,51100,{"date":1342,"open":1343,"high":1344,"low":667,"close":1345,"change":67,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-03",60.41,60.86,60.73,-1.75,92800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":381,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":381},"2026-03-02",61.79,62.19,61.76,-1.84,-2.89,37800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":999,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-27",63.41,63.72,63.36,63.65,-0.41,44500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1153,"percent_change":884,"volume":1370,"transactions":9,"vwap":1369},"2026-02-26",64.12,64.26,63.84,63.91,38200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1366,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1366},"2026-02-25",64.2,64.32,63.92,0.19,0.3,36100,{"date":1380,"open":1381,"high":1366,"low":1381,"close":1382,"change":1276,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-24",63.73,63.93,0.14,39000,{"date":1386,"open":1387,"high":1388,"low":1359,"close":1368,"change":1389,"percent_change":1080,"volume":1277,"transactions":9,"vwap":1368},"2026-02-23",64.010002,64.099998,-0.51,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":84,"percent_change":1122,"volume":1395,"transactions":9,"vwap":1394},"2026-02-20",63.55,64.43,64.35,58400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1399},"2026-02-19",63.32,63.33,63.07,-1.35,-2.09,49400,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":813,"percent_change":18,"volume":1409,"transactions":9,"vwap":1408},"2026-02-18",64.51,64.87,64.68,28300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":422,"percent_change":423,"volume":1416,"transactions":9,"vwap":1415},"2026-02-17",64.34,64.63,64.19,64.5,41300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":622,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-13",64.44,64.62,64.21,64.48,-1.04,75200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1132,"volume":1432,"transactions":9,"vwap":1430},"2026-02-12",65.050003,65.28,64.9,65.16,0.13,85900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":793,"percent_change":117,"volume":1439,"transactions":9,"vwap":1438},"2026-02-11",64.95,65.19,64.84,65.029999,81900,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1407,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1407},"2026-02-10",64.75,64.97,0.67,1.04,68100,{"date":1448,"open":1449,"high":1373,"low":1450,"close":1373,"change":701,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1373},"2026-02-09",64.019997,63.97,0.69,53200,{"date":1454,"open":1392,"high":1455,"low":1456,"close":1457,"change":1029,"percent_change":891,"volume":1458,"transactions":9,"vwap":1457},"2026-02-06",63.82,63.46,63.76,37300,{"date":1460,"open":1392,"high":1392,"low":1461,"close":1399,"change":315,"percent_change":993,"volume":1462,"transactions":9,"vwap":1399},"2026-02-05",63.27,37200,{"date":1464,"open":1392,"high":1465,"low":1358,"close":1465,"change":154,"percent_change":440,"volume":1466,"transactions":9,"vwap":1465},"2026-02-04",63.85,47400,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1080,"volume":1473,"transactions":9,"vwap":1471},"2026-02-03",63.4,62.86,63.11,-0.5,82700,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-02",60.77,63.61,2.35,3.84,126400,{"date":1482,"open":1483,"high":1484,"low":1328,"close":1485,"change":877,"percent_change":97,"volume":1486,"transactions":9,"vwap":1485},"2026-01-30",61.21,61.48,61.26,100400,{"date":1488,"open":1099,"high":1476,"low":1101,"close":1331,"change":472,"percent_change":122,"volume":1489,"transactions":9,"vwap":1331},"2026-01-29",60500,{"date":1491,"open":1492,"high":341,"low":1095,"close":1343,"change":375,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1343},"2026-01-28",60.42,-0.95,45200,{"date":1496,"open":637,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1362,"volume":1501,"transactions":9,"vwap":1499},"2026-01-27",61.0099983,60.87,60.99,-0.25,22800,{"date":1503,"open":1504,"high":1121,"low":351,"close":1505,"change":839,"percent_change":877,"volume":1506,"transactions":9,"vwap":1505},"2026-01-26",61.049999,61.24,20100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1498,"change":245,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1498},"2026-01-23",60.74,61.029999,60.59,-1.19,87200,{"date":1515,"open":1516,"high":421,"low":1517,"close":1518,"change":793,"percent_change":1168,"volume":1154,"transactions":9,"vwap":1518},"2026-01-22",61.66,61.51,61.6,{"date":1520,"open":1521,"high":1120,"low":1522,"close":1523,"change":852,"percent_change":1079,"volume":1524,"transactions":9,"vwap":1523},"2026-01-21",61.31,61.28,61.44,28400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1269,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-20",61.85,62.040001,61.7,61.73,-1.95,27200,{"date":1534,"open":1400,"high":1535,"low":516,"close":556,"change":1055,"percent_change":307,"volume":1536,"transactions":9,"vwap":556},"2026-01-16",63.080002,43900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1457,"change":422,"percent_change":423,"volume":1542,"transactions":9,"vwap":1457},"2026-01-15",63.51,63.81,63.48,42700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":671,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-14",63.52,63.74,63.45,-0.05,20800,{"date":1551,"open":1552,"high":1553,"low":1381,"close":1554,"change":1555,"percent_change":567,"volume":1074,"transactions":9,"vwap":1554},"2026-01-13",63.86,63.95,63.77,-0.43,{"date":1557,"open":1382,"high":1558,"low":1382,"close":1373,"change":1376,"percent_change":1377,"volume":1559,"transactions":9,"vwap":1373},"2026-01-12",64.29,20300,{"date":1561,"open":1366,"high":1373,"low":1552,"close":1387,"change":1262,"percent_change":1562,"volume":826,"transactions":9,"vwap":1387},"2026-01-09",-1.28,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1437,"change":732,"percent_change":375,"volume":1568,"transactions":9,"vwap":1437},"2026-01-08",64.78,64.89,64.7,98400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":838,"percent_change":818,"volume":1575,"transactions":9,"vwap":1574},"2026-01-07",65.24,65.36,65.17,65.22,20200,{"date":1577,"open":1429,"high":1578,"low":1566,"close":1579,"change":1500,"percent_change":732,"volume":1580,"transactions":9,"vwap":1579},"2026-01-06",65.18,65,18100,{"date":1582,"open":1583,"high":1584,"low":1443,"close":1584,"change":1275,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-05",64.98,65.25,0.08,26400,{"date":1588,"open":1579,"high":1589,"low":1442,"close":1590,"change":723,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-02",65.21,65.2,0.6,60300,{"date":1594,"open":1595,"high":1429,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-31",64.67,64.65,64.81,0.72,1.12,18900,{"date":1602,"open":1603,"high":1604,"low":1387,"close":1605,"change":1132,"percent_change":966,"volume":1606,"transactions":9,"vwap":1605},"2025-12-30",64.11,64.31,64.089996,35400,{"date":1608,"open":1609,"high":1609,"low":1540,"close":1610,"change":1153,"percent_change":884,"volume":1611,"transactions":9,"vwap":1610},"2025-12-29",64,63.89,25900,{"date":1613,"open":1394,"high":1394,"low":1449,"close":1388,"change":1037,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1388},"2025-12-26",-0.3,11300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1558,"change":206,"percent_change":1288,"volume":1621,"transactions":9,"vwap":1558},"2025-12-24",64.45,64.49,64.27,14200,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1438,"change":403,"percent_change":786,"volume":1626,"transactions":9,"vwap":1438},"2025-12-23",64.56,65.040001,32300,{"date":1628,"open":1422,"high":1442,"low":1422,"close":1595,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1595},"2025-12-22",-0.04,-0.06,11000,{"date":1633,"open":1634,"high":1635,"low":1553,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-19",64.15,64.72,64.71,1.35,2.13,36200,{"date":1641,"open":1547,"high":1545,"low":1360,"close":1360,"change":649,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1360},"2025-12-18",0.46,17300,{"date":1645,"open":1646,"high":1358,"low":1400,"close":1400,"change":1647,"percent_change":236,"volume":1648,"transactions":9,"vwap":1400},"2025-12-17",63.3,-0.28,14700,{"date":1650,"open":1651,"high":1360,"low":1651,"close":1652,"change":1339,"percent_change":793,"volume":1653,"transactions":9,"vwap":1652},"2025-12-16",63.15,63.35,19900,{"date":1655,"open":1656,"high":1539,"low":1657,"close":1657,"change":946,"percent_change":1376,"volume":1658,"transactions":9,"vwap":1657},"2025-12-15",63.42,63.25,36500,{"date":1660,"open":1469,"high":1661,"low":1400,"close":1662,"change":1055,"percent_change":307,"volume":1663,"transactions":9,"vwap":1662},"2025-12-12",63.47,63.13,30200,{"date":1665,"open":1666,"high":1382,"low":1667,"close":1382,"change":1029,"percent_change":891,"volume":1653,"transactions":9,"vwap":1382},"2025-12-11",63.57,63.54,{"date":1669,"open":1456,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-10",63.6,63.38,63.5,-0.08,-0.13,16200,{"date":1677,"open":1656,"high":1678,"low":1656,"close":1679,"change":19,"percent_change":127,"volume":1680,"transactions":9,"vwap":1679},"2025-12-09",63.62,63.58,27300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-08",63.37,63.49,63.049999,63.09,-1.29,-2,24600,{"date":1691,"open":1619,"high":1619,"low":1692,"close":1693,"change":1132,"percent_change":966,"volume":1694,"transactions":9,"vwap":1693},"2025-12-05",64.37,64.38,10400,{"date":1696,"open":1697,"high":1697,"low":1605,"close":1698,"change":1699,"percent_change":1700,"volume":967,"transactions":9,"vwap":1698},"2025-12-04",64.25,64.18,0.54,0.85,{"date":1702,"open":1368,"high":1610,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-03",63.63,63.64,-1,-1.55,19500,{"date":1709,"open":1710,"high":1437,"low":1624,"close":1711,"change":733,"percent_change":1115,"volume":1712,"transactions":9,"vwap":1711},"2025-12-02",64.77,64.64,9200,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1428,"change":711,"percent_change":1061,"volume":1109,"transactions":9,"vwap":1428},"2025-12-01",65.14,65.38,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":928,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-28",65.15,65.57,65.5,0.51,12600,{"date":1725,"open":1726,"high":1571,"low":1579,"close":1573,"change":1727,"percent_change":1136,"volume":1559,"transactions":9,"vwap":1573},"2025-11-26",65.089996,0.41,{"date":1729,"open":1406,"high":1730,"low":1415,"close":1731,"change":423,"percent_change":1275,"volume":1732,"transactions":9,"vwap":1731},"2025-11-25",64.86,64.76,23500,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":649,"percent_change":780,"volume":940,"transactions":9,"vwap":1737},"2025-11-24",64.57,64.83,64.73,{"date":1739,"open":1740,"high":1711,"low":1693,"close":1419,"change":1140,"percent_change":1253,"volume":1741,"transactions":9,"vwap":1419},"2025-11-21",64.55,15800,{"date":1743,"open":1744,"high":1745,"low":1719,"close":1430,"change":852,"percent_change":236,"volume":973,"transactions":9,"vwap":1430},"2025-11-20",65.53,65.73,{"date":1747,"open":1748,"high":1749,"low":1716,"close":1750,"change":939,"percent_change":102,"volume":1751,"transactions":9,"vwap":1750},"2025-11-19",65.44,65.62,65.45,63300,{"date":1753,"open":1754,"high":1755,"low":1573,"close":1756,"change":939,"percent_change":102,"volume":1757,"transactions":9,"vwap":1756},"2025-11-18",65.29,65.52,65.41,16900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":723,"percent_change":1591,"volume":1763,"transactions":9,"vwap":1762},"2025-11-17",65.54,65.75,65.37,28100,{"date":1765,"open":1736,"high":1754,"low":1736,"close":1583,"change":928,"percent_change":1722,"volume":1766,"transactions":9,"vwap":1583},"2025-11-14",21200,{"date":1768,"open":1769,"high":1770,"low":1596,"close":1596,"change":1055,"percent_change":1771,"volume":1757,"transactions":9,"vwap":1596},"2025-11-13",65.010002,65.080002,-1.22,{"date":1773,"open":1436,"high":1750,"low":1436,"close":1750,"change":255,"percent_change":712,"volume":1774,"transactions":9,"vwap":1750},"2025-11-12",25100,{"date":1776,"open":1770,"high":1745,"low":1770,"close":1777,"change":914,"percent_change":612,"volume":1277,"transactions":9,"vwap":1777},"2025-11-11",65.69,{"date":1779,"open":1780,"high":1737,"low":1780,"close":1636,"change":1376,"percent_change":649,"volume":1621,"transactions":9,"vwap":1636},"2025-11-10",64.42,{"date":1782,"open":1415,"high":1783,"low":1784,"close":1785,"change":422,"percent_change":423,"volume":1786,"transactions":9,"vwap":1785},"2025-11-07",64.54,64.040001,64.52,19800,{"date":1788,"open":1731,"high":1731,"low":1789,"close":1415,"change":1140,"percent_change":1253,"volume":1790,"transactions":9,"vwap":1415},"2025-11-06",64.41,15500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1574,"change":142,"percent_change":592,"volume":1796,"transactions":9,"vwap":1574},"2025-11-05",64.96,65.27,64.93,8000,{"date":1798,"open":1799,"high":1800,"low":1413,"close":1437,"change":1801,"percent_change":432,"volume":1802,"transactions":9,"vwap":1437},"2025-11-04",65.019997,65.07,-0.59,27800,{"date":1804,"open":1805,"high":1805,"low":1794,"close":1806,"change":1339,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-03",65.59,65.43,0.15,11800,{"date":1810,"open":1811,"high":1811,"low":1430,"close":1812,"change":1061,"percent_change":315,"volume":1813,"transactions":9,"vwap":1812},"2025-10-31",65.47,65.33,8800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":277,"percent_change":1614,"volume":1820,"transactions":9,"vwap":1819},"2025-10-30",65.63,65.84,65.55,65.67,10100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1073,"percent_change":999,"volume":1827,"transactions":9,"vwap":1826},"2025-10-29",66.13,66.2,65.74,65.87,28000,{"date":1829,"open":1830,"high":1824,"low":1831,"close":1832,"change":1000,"percent_change":622,"volume":1833,"transactions":9,"vwap":1832},"2025-10-28",65.99,65.98,66.040001,17400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":779,"percent_change":1727,"volume":1840,"transactions":9,"vwap":1839},"2025-10-27",66.39,66.54,66.31,66.49,17500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1055,"percent_change":1512,"volume":1847,"transactions":9,"vwap":1846},"2025-10-24",66.58,66.77,66.16,66.22,52900,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":451,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-23",66.71,67.18,67.019997,-1.11,17600,{"date":1856,"open":1857,"high":21,"low":1858,"close":1859,"change":1860,"percent_change":1146,"volume":1081,"transactions":9,"vwap":1859},"2025-10-22",67.6,67.56,67.77,1.15,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1863,"change":805,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-21",66.62,66.83,-0.82,11600,{"date":1868,"open":1864,"high":1869,"low":1864,"close":1870,"change":1673,"percent_change":298,"volume":1694,"transactions":9,"vwap":1870},"2025-10-20",67.22,67.17,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":584,"volume":1877,"transactions":9,"vwap":1875},"2025-10-17",67.029999,67.45,67.25,0.53,10600,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":482,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-16",66.61,66.95,66.72,1.14,115700,{"date":1886,"open":1887,"high":1888,"low":1777,"close":1888,"change":1889,"percent_change":1890,"volume":1044,"transactions":9,"vwap":1888},"2025-10-15",65.72,65.97,1.26,1.95,{"date":1892,"open":1893,"high":1635,"low":1894,"close":1636,"change":1037,"percent_change":852,"volume":1895,"transactions":9,"vwap":1636},"2025-10-14",64.69,64.33,35200,{"date":1897,"open":1583,"high":1898,"low":1429,"close":1429,"change":1899,"percent_change":365,"volume":1900,"transactions":9,"vwap":1429},"2025-10-13",65.099998,-0.15,20000,{"date":1902,"open":1903,"high":1904,"low":1435,"close":1427,"change":472,"percent_change":839,"volume":1905,"transactions":9,"vwap":1427},"2025-10-10",65.4,65.58,58200,{"date":1907,"open":1908,"high":1427,"low":1737,"close":1597,"change":1630,"percent_change":1909,"volume":923,"transactions":9,"vwap":1597},"2025-10-09",64.99,-0.09,{"date":1911,"open":1566,"high":1795,"low":1736,"close":1407,"change":315,"percent_change":1055,"volume":1912,"transactions":9,"vwap":1407},"2025-10-08",16500,{"date":1914,"open":1915,"high":1916,"low":1574,"close":1916,"change":838,"percent_change":818,"volume":1917,"transactions":9,"vwap":1916},"2025-10-07",65.26,65.39,27500,{"date":1919,"open":1590,"high":1920,"low":1719,"close":1573,"change":1168,"percent_change":122,"volume":1921,"transactions":9,"vwap":1573},"2025-10-06",65.3,30100,{"date":1923,"open":1898,"high":1589,"low":1924,"close":1924,"change":999,"percent_change":256,"volume":1653,"transactions":9,"vwap":1924},"2025-10-03",64.91,{"date":1926,"open":1927,"high":1927,"low":1793,"close":1573,"change":1383,"percent_change":838,"volume":1038,"transactions":9,"vwap":1573},"2025-10-02",65.32,{"date":1929,"open":1590,"high":1806,"low":1438,"close":1438,"change":403,"percent_change":786,"volume":1930,"transactions":9,"vwap":1438},"2025-10-01",25500,{"date":1932,"open":1595,"high":1442,"low":1420,"close":1595,"change":1548,"percent_change":1673,"volume":1506,"transactions":9,"vwap":1595},"2025-09-30",{"date":1934,"open":1935,"high":1435,"low":1936,"close":1635,"change":365,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1635},"2025-09-29",64.82,64.66,-0.35,27700,{"date":1940,"open":1737,"high":1793,"low":1711,"close":1435,"change":1079,"percent_change":1140,"volume":1941,"transactions":9,"vwap":1435},"2025-09-26",23600,{"date":1943,"open":1584,"high":1944,"low":1589,"close":1945,"change":298,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-25",65.48,65.42,-0.18,16100,{"date":1949,"open":1950,"high":1950,"low":1760,"close":1760,"change":461,"percent_change":1362,"volume":1109,"transactions":9,"vwap":1760},"2025-09-24",65.85,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1865,"percent_change":1269,"volume":1446,"transactions":9,"vwap":1955},"2025-09-23",66.15,65.7,65.81,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-22",66.97,66.57,66.63,-0.71,-1.05,23900,{"date":1965,"open":1966,"high":1967,"low":1869,"close":1968,"change":385,"percent_change":966,"volume":1969,"transactions":9,"vwap":1968},"2025-09-19",67.33,67.38,67.34,19000,{"date":1971,"open":1967,"high":1967,"low":1972,"close":1973,"change":1362,"percent_change":1974,"volume":1757,"transactions":9,"vwap":1973},"2025-09-18",67.050003,67.13,-0.61,{"date":1976,"open":1977,"high":171,"low":1977,"close":1978,"change":1383,"percent_change":385,"volume":1979,"transactions":9,"vwap":1978},"2025-09-17",67.48,67.54,17700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":723,"percent_change":404,"volume":1986,"transactions":9,"vwap":1985},"2025-09-16",67.39,67.41,67.2,67.4,71200,{"date":1988,"open":1989,"high":1973,"low":1990,"close":1989,"change":966,"percent_change":1642,"volume":1991,"transactions":9,"vwap":1989},"2025-09-15",67.010002,66.98,13100,{"date":1993,"open":1994,"high":1852,"low":1995,"close":1995,"change":1079,"percent_change":905,"volume":1416,"transactions":9,"vwap":1995},"2025-09-12",67,66.7,{"date":1997,"open":1998,"high":1999,"low":1870,"close":1870,"change":1073,"percent_change":1500,"volume":2000,"transactions":9,"vwap":1870},"2025-09-11",67.27,67.53,19300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1968,"change":1275,"percent_change":660,"volume":781,"transactions":9,"vwap":1968},"2025-09-10",67.15,67.43,67.099998,{"date":2007,"open":1967,"high":2008,"low":2009,"close":2009,"change":852,"percent_change":1555,"volume":2010,"transactions":9,"vwap":2009},"2025-09-09",68,67.29,26000,{"date":2012,"open":1968,"high":2013,"low":1968,"close":2014,"change":2015,"percent_change":2016,"volume":1921,"transactions":9,"vwap":2014},"2025-09-08",67.61,67.58,0.92,1.38,{"date":2018,"open":1864,"high":2019,"low":2020,"close":2021,"change":255,"percent_change":2022,"volume":929,"transactions":9,"vwap":2021},"2025-09-05",66.89,66.6,66.66,-0.36,{"date":2024,"open":2025,"high":2026,"low":1880,"close":2026,"change":1629,"percent_change":1630,"volume":2027,"transactions":9,"vwap":2026},"2025-09-04",66.85,66.9,43700,{"date":2029,"open":2030,"high":1881,"low":2030,"close":2031,"change":34,"percent_change":2032,"volume":1263,"transactions":9,"vwap":2031},"2025-09-03",66.59,66.94,1.1,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2032,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-02",65.95,66.37,66.21,1.69,24700,{"date":2041,"open":1573,"high":1573,"low":1429,"close":2042,"change":1472,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-29",65.11,-0.76,40100,{"date":2046,"open":1811,"high":1777,"low":1811,"close":2047,"change":660,"percent_change":812,"volume":2048,"transactions":9,"vwap":2047},"2025-08-28",65.61,8300,{"date":2050,"open":2051,"high":1805,"low":2052,"close":1760,"change":423,"percent_change":1275,"volume":1232,"transactions":9,"vwap":1760},"2025-08-27",65.35,65.23,{"date":2054,"open":1818,"high":2055,"low":1944,"close":2056,"change":1332,"percent_change":1153,"volume":2057,"transactions":9,"vwap":2056},"2025-08-26",65.68,65.51,32700,{"date":2059,"open":2060,"high":2061,"low":2047,"close":2062,"change":766,"percent_change":1801,"volume":2063,"transactions":9,"vwap":2062},"2025-08-25",65.89,66.5,65.65,37100,{"date":2065,"open":1955,"high":2066,"low":2067,"close":1832,"change":812,"percent_change":648,"volume":2068,"transactions":9,"vwap":1832},"2025-08-22",66.089996,65.64,33400,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":1493,"percent_change":743,"volume":893,"transactions":9,"vwap":2072},"2025-08-21",66.33,65.93,{"date":2074,"open":2025,"high":2031,"low":1995,"close":2075,"change":701,"percent_change":132,"volume":2076,"transactions":9,"vwap":2075},"2025-08-20",66.88,26200,{"date":2078,"open":1845,"high":1959,"low":1845,"close":2079,"change":1451,"percent_change":521,"volume":2080,"transactions":9,"vwap":2079},"2025-08-19",66.44,48600,{"date":2082,"open":1436,"high":1761,"low":1436,"close":1761,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1761},"2025-08-18",2.03,3.19,40900,{"date":2087,"open":1539,"high":1382,"low":1684,"close":1359,"change":928,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1359},"2025-08-15",0.52,12800,{"date":2091,"open":1358,"high":2092,"low":2093,"close":2094,"change":1000,"percent_change":905,"volume":973,"transactions":9,"vwap":2094},"2025-08-14",63.44,63.22,63.39,{"date":2096,"open":2097,"high":1450,"low":1703,"close":1368,"change":19,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1368},"2025-08-13",63.67,0.77,32600,{"date":2101,"open":2102,"high":1683,"low":1685,"close":1652,"change":142,"percent_change":1591,"volume":1675,"transactions":9,"vwap":1652},"2025-08-12",63.099998,{"date":2104,"open":2105,"high":1651,"low":2106,"close":2107,"change":779,"percent_change":1029,"volume":2108,"transactions":9,"vwap":2107},"2025-08-11",63.12,62.92,62.97,20900,{"date":2110,"open":583,"high":2111,"low":581,"close":572,"change":1079,"percent_change":206,"volume":1930,"transactions":9,"vwap":572},"2025-08-08",62.72,{"date":2113,"open":1646,"high":1661,"low":2114,"close":2115,"change":1722,"percent_change":1128,"volume":1653,"transactions":9,"vwap":2115},"2025-08-07",63.040001,63.17,{"date":2117,"open":439,"high":517,"low":457,"close":2118,"change":712,"percent_change":1801,"volume":2119,"transactions":9,"vwap":2118},"2025-08-06",62.66,40200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":107,"percent_change":752,"volume":2126,"transactions":9,"vwap":2125},"2025-08-05",63.28,63.34,63,63.029999,26600,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2114,"change":1362,"percent_change":767,"volume":2131,"transactions":9,"vwap":2114},"2025-08-04",63.56,62.91,24200,{"date":2133,"open":2134,"high":1672,"low":1651,"close":1547,"change":844,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1547},"2025-08-01",63.31,1.21,43100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":438,"change":122,"percent_change":953,"volume":2142,"transactions":9,"vwap":438},"2025-07-31",62.8,62.89,62.58,22200,{"date":2144,"open":2145,"high":537,"low":458,"close":2146,"change":413,"percent_change":1301,"volume":2147,"transactions":9,"vwap":2146},"2025-07-30",62.41,62.29,54400,{"date":2149,"open":1461,"high":1461,"low":2150,"close":2151,"change":966,"percent_change":19,"volume":2152,"transactions":9,"vwap":2151},"2025-07-29",62.98,63.16,34700,{"date":2154,"open":2155,"high":1685,"low":2156,"close":2157,"change":852,"percent_change":1205,"volume":2158,"transactions":9,"vwap":2157},"2025-07-28",63.0099983,62.82,62.85,27000,{"date":2160,"open":2093,"high":1657,"low":2155,"close":2161,"change":712,"percent_change":375,"volume":1501,"transactions":9,"vwap":2161},"2025-07-25",63.14,{"date":2163,"open":1605,"high":1605,"low":1539,"close":1539,"change":529,"percent_change":2164,"volume":1938,"transactions":9,"vwap":1539},"2025-07-24",-0.94,{"date":2166,"open":1421,"high":1394,"low":1784,"close":1603,"change":2167,"percent_change":1500,"volume":1586,"transactions":9,"vwap":1603},"2025-07-23",-0.16,{"date":2169,"open":1414,"high":1620,"low":2170,"close":1620,"change":2171,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1620},"2025-07-22",64.059998,0,16700,{"date":2174,"open":2175,"high":1419,"low":1421,"close":1620,"change":385,"percent_change":928,"volume":2176,"transactions":9,"vwap":1620},"2025-07-21",64.24,26100,{"date":2178,"open":1367,"high":1367,"low":2179,"close":2170,"change":1555,"percent_change":567,"volume":2180,"transactions":9,"vwap":2170},"2025-07-18",63.98,18700,{"date":2182,"open":1894,"high":1735,"low":1894,"close":1619,"change":365,"percent_change":2022,"volume":2183,"transactions":9,"vwap":1619},"2025-07-17",18300,{"date":2185,"open":2186,"high":1737,"low":1693,"close":1635,"change":154,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1635},"2025-07-16",64.39,1.16,39200,{"date":2190,"open":1620,"high":1393,"low":2179,"close":2179,"change":722,"percent_change":403,"volume":1232,"transactions":9,"vwap":2179},"2025-07-15",{"date":2192,"open":2193,"high":1552,"low":2194,"close":2193,"change":472,"percent_change":142,"volume":1912,"transactions":9,"vwap":2193},"2025-07-14",63.75,63.7,{"date":2196,"open":1381,"high":1457,"low":1539,"close":1539,"change":1080,"percent_change":1269,"volume":2197,"transactions":9,"vwap":1539},"2025-07-11",9100,{"date":2199,"open":2170,"high":2200,"low":2170,"close":2200,"change":1548,"percent_change":1673,"volume":2201,"transactions":9,"vwap":2200},"2025-07-10",64.3,23000,{"date":2203,"open":2200,"high":1422,"low":1558,"close":1394,"change":102,"percent_change":1276,"volume":2204,"transactions":9,"vwap":1394},"2025-07-09",30700,{"date":2206,"open":2175,"high":1558,"low":2207,"close":1558,"change":1629,"percent_change":1630,"volume":2208,"transactions":9,"vwap":1558},"2025-07-08",63.99,90900,{"date":2210,"open":1419,"high":1740,"low":1414,"close":1894,"change":549,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1894},"2025-07-07",-0.88,34300,{"date":2214,"open":2215,"high":1793,"low":2215,"close":1429,"change":1168,"percent_change":122,"volume":885,"transactions":9,"vwap":1429},"2025-07-03",64.8,{"date":2217,"open":1415,"high":1936,"low":1692,"close":1711,"change":102,"percent_change":1276,"volume":2218,"transactions":9,"vwap":1711},"2025-07-02",33000,{"date":2220,"open":2221,"high":1636,"low":2221,"close":2221,"change":1614,"percent_change":1205,"volume":2222,"transactions":9,"vwap":2221},"2025-07-01",64.58,10800,{"date":2224,"open":1710,"high":1566,"low":1624,"close":2225,"change":365,"percent_change":1937,"volume":1774,"transactions":9,"vwap":2225},"2025-06-30",64.88,{"date":2227,"open":1625,"high":1794,"low":1583,"close":2042,"change":472,"percent_change":839,"volume":2228,"transactions":9,"vwap":2042},"2025-06-27",36700,{"date":2230,"open":1579,"high":1715,"low":2231,"close":1407,"change":786,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1407},"2025-06-26",64.23,0.87,30800,{"date":2235,"open":1373,"high":1780,"low":1373,"close":1604,"change":649,"percent_change":780,"volume":2176,"transactions":9,"vwap":1604},"2025-06-25",{"date":2237,"open":1381,"high":2238,"low":1381,"close":1449,"change":681,"percent_change":2232,"volume":2239,"transactions":9,"vwap":1449},"2025-06-24",64.17,17900,{"date":2241,"open":1686,"high":2129,"low":123,"close":1661,"change":1431,"percent_change":385,"volume":2242,"transactions":9,"vwap":1661},"2025-06-23",58700,{"date":2244,"open":2245,"high":1545,"low":2246,"close":2123,"change":137,"percent_change":1722,"volume":1184,"transactions":9,"vwap":2123},"2025-06-20",63.43,63.2,{"date":2248,"open":2249,"high":517,"low":2156,"close":517,"change":226,"percent_change":482,"volume":1979,"transactions":9,"vwap":517},"2025-06-18",62.88,{"date":2251,"open":2249,"high":517,"low":2252,"close":574,"change":2253,"percent_change":2254,"volume":1854,"transactions":9,"vwap":574},"2025-06-17",62.53,-0.96,-1.51,{"date":2256,"open":1545,"high":1552,"low":1541,"close":1539,"change":142,"percent_change":1591,"volume":1621,"transactions":9,"vwap":1539},"2025-06-16",{"date":2258,"open":1400,"high":1683,"low":2125,"close":1662,"change":1493,"percent_change":2259,"volume":2201,"transactions":9,"vwap":1662},"2025-06-13",-1.48,{"date":2261,"open":2262,"high":1697,"low":1375,"close":2263,"change":742,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-12",63.96,64.080002,-1.31,29800,{"date":2267,"open":1793,"high":1438,"low":1566,"close":1795,"change":1946,"percent_change":1647,"volume":2268,"transactions":9,"vwap":1795},"2025-06-11",10500,{"date":2270,"open":1583,"high":1715,"low":2271,"close":2042,"change":2272,"percent_change":422,"volume":2010,"transactions":9,"vwap":2042},"2025-06-10",64.92,0.01,{"date":2274,"open":1429,"high":1898,"low":1566,"close":1898,"change":403,"percent_change":786,"volume":2275,"transactions":9,"vwap":1898},"2025-06-09",69800,{"date":2277,"open":1710,"high":2278,"low":1893,"close":2279,"change":2098,"percent_change":892,"volume":2280,"transactions":9,"vwap":2279},"2025-06-06",64.85,64.74,11500,{"date":2282,"open":1603,"high":1367,"low":1450,"close":1450,"change":1383,"percent_change":838,"volume":2222,"transactions":9,"vwap":1450},"2025-06-05",{"date":2284,"open":1553,"high":1553,"low":2285,"close":2285,"change":297,"percent_change":575,"volume":995,"transactions":9,"vwap":2285},"2025-06-04",63.83,{"date":2287,"open":2285,"high":1375,"low":2288,"close":2289,"change":1079,"percent_change":245,"volume":1062,"transactions":9,"vwap":2289},"2025-06-03",63.78,63.9,{"date":2291,"open":1558,"high":2292,"low":1634,"close":1692,"change":472,"percent_change":839,"volume":2293,"transactions":9,"vwap":1692},"2025-06-02",64.4,13400,{"date":2295,"open":1609,"high":2238,"low":2262,"close":2296,"change":1000,"percent_change":905,"volume":936,"transactions":9,"vwap":2296},"2025-05-30",64.13,{"date":2298,"open":2299,"high":2221,"low":2300,"close":2221,"change":147,"percent_change":1699,"volume":961,"transactions":9,"vwap":2221},"2025-05-29",64.46,64.28,{"date":2302,"open":1414,"high":1697,"low":2303,"close":2231,"change":1061,"percent_change":603,"volume":1694,"transactions":9,"vwap":2231},"2025-05-28",64.07,{"date":2305,"open":1636,"high":1636,"low":2299,"close":1735,"change":2171,"percent_change":2171,"volume":2306,"transactions":9,"vwap":1735},"2025-05-27",28800,{"date":2308,"open":1394,"high":1413,"low":2300,"close":1735,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1735},"2025-05-23",0.97,1.53,18800,{"date":2313,"open":2314,"high":2314,"low":1667,"close":1670,"change":395,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1670},"2025-05-22",63.69,-0.97,23700,{"date":2318,"open":1789,"high":1415,"low":1634,"close":2319,"change":1332,"percent_change":711,"volume":2320,"transactions":9,"vwap":2319},"2025-05-21",64.22,25700,{"date":2322,"open":1596,"high":1596,"low":2200,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-05-20",64.36,-1.3,-1.98,26800,{"date":2328,"open":1750,"high":1954,"low":2051,"close":2329,"change":722,"percent_change":147,"volume":2330,"transactions":9,"vwap":2329},"2025-05-19",65.66,51000,{"date":2332,"open":1428,"high":1750,"low":1584,"close":1806,"change":403,"percent_change":681,"volume":2176,"transactions":9,"vwap":1806},"2025-05-16",{"date":2334,"open":1770,"high":1428,"low":2335,"close":1800,"change":891,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1800},"2025-05-15",65.059998,1.06,112900,{"date":2339,"open":1374,"high":2271,"low":1697,"close":2186,"change":1614,"percent_change":1205,"volume":1774,"transactions":9,"vwap":2186},"2025-05-14",{"date":2341,"open":1697,"high":1565,"low":1697,"close":1893,"change":2022,"percent_change":805,"volume":2342,"transactions":9,"vwap":1893},"2025-05-13",25800,{"date":2344,"open":1408,"high":1578,"low":1408,"close":1427,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1427},"2025-05-12",2.41,3.85,47000,{"date":2349,"open":2350,"high":2107,"low":2351,"close":2352,"change":1889,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-09",62.94,62.33,62.64,2.05,36800,{"date":2356,"open":429,"high":2351,"low":1504,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-05-08",61.38,-2.31,-3.63,69500,{"date":2362,"open":2363,"high":2303,"low":1666,"close":2314,"change":732,"percent_change":1801,"volume":2147,"transactions":9,"vwap":2314},"2025-05-07",64.029999,{"date":2365,"open":1780,"high":1780,"low":1449,"close":2303,"change":1140,"percent_change":1853,"volume":2366,"transactions":9,"vwap":2303},"2025-05-06",73100,{"date":2368,"open":1597,"high":1908,"low":2279,"close":2369,"change":1599,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-05",64.79,1.76,40400,{"date":2373,"open":1387,"high":1605,"low":1678,"close":2097,"change":1332,"percent_change":711,"volume":2374,"transactions":9,"vwap":2097},"2025-05-02",88700,{"date":2376,"open":1382,"high":1609,"low":2377,"close":1540,"change":422,"percent_change":423,"volume":2142,"transactions":9,"vwap":1540},"2025-05-01",63.8,{"date":2379,"open":2380,"high":1368,"low":1672,"close":2381,"change":2171,"percent_change":2171,"volume":2142,"transactions":9,"vwap":2381},"2025-04-30",63.68,63.79,{"date":2383,"open":1477,"high":1540,"low":1541,"close":2381,"change":385,"percent_change":928,"volume":1506,"transactions":9,"vwap":2381},"2025-04-29",{"date":2385,"open":1387,"high":1387,"low":1661,"close":1679,"change":117,"percent_change":723,"volume":2386,"transactions":9,"vwap":1679},"2025-04-28",73000,{"date":2388,"open":2134,"high":1399,"low":1686,"close":1399,"change":1018,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1399},"2025-04-25",-2.06,82400,{"date":2392,"open":1367,"high":2279,"low":2393,"close":1936,"change":19,"percent_change":844,"volume":2394,"transactions":9,"vwap":1936},"2025-04-24",64.14,42500,{"date":2396,"open":2221,"high":2221,"low":2397,"close":2238,"change":423,"percent_change":1275,"volume":2398,"transactions":9,"vwap":2238},"2025-04-23",64.16,99400,{"date":175,"open":2207,"high":2299,"low":1553,"close":2393,"change":1807,"percent_change":722,"volume":2400,"transactions":9,"vwap":2393},143400]