[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICF":3,"homepage-market-summary":30,"stock-historical-ICF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ICF","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},"iShares Select U.S. REIT ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0525,1.915428,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},62.75,62.9,63.42,62.655,62.51,0.24,0.38,145674.806318,71.01,58.91,140624.399407892,31.7,6453,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":23,"price":147,"is_up":11},"Utilities","XLU",39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},116721,42603099.851973,5.29,"2025-04-22",[180,183,193,202,212,223,233,244,255,264,274,284,293,303,313,324,335,346,357,367,378,388,398,407,416,427,436,447,457,467,478,489,499,510,520,528,537,547,557,566,577,585,593,603,612,620,631,641,650,659,669,676,683,692,702,711,719,725,732,742,747,756,763,771,777,783,789,795,800,804,811,818,825,831,836,843,850,856,860,863,867,873,881,888,893,899,905,911,918,925,929,934,939,947,952,957,963,969,976,982,988,993,998,1005,1009,1015,1020,1025,1031,1035,1042,1047,1053,1059,1066,1072,1076,1081,1086,1092,1098,1106,1113,1120,1128,1134,1140,1147,1155,1163,1170,1177,1182,1189,1195,1203,1210,1216,1221,1227,1234,1241,1248,1255,1264,1267,1273,1278,1283,1288,1294,1301,1309,1316,1321,1326,1331,1338,1343,1348,1352,1358,1365,1374,1380,1387,1392,1398,1405,1412,1418,1426,1432,1438,1445,1451,1458,1463,1470,1474,1478,1482,1490,1497,1504,1510,1518,1525,1533,1539,1545,1551,1555,1561,1567,1572,1578,1584,1591,1596,1604,1608,1613,1618,1622,1629,1634,1638,1643,1649,1655,1660,1665,1669,1675,1678,1683,1688,1692,1698,1701,1707,1712,1717,1722,1727,1731,1735,1738,1745,1748,1752,1755,1760,1768,1774,1779,1785,1791,1795,1802,1808,1814,1820,1826,1831,1836,1840,1844,1849,1852,1859,1863,1868,1875,1882,1885,1888,1891,1896,1900,1903,1906,1909,1913,1918,1924,1930,1933,1935,1939,1942,1945,1949,1954,1960,1963,1967,1969,1974,1978,1980,1983,1987,1991,1995,1998,2003,2006,2010,2014,2017,2021,2025,2028,2031,2036,2041,2046,2051,2057,2062,2066,2071,2075,2078,2083,2085,2088,2091,2094,2096,2099,2102,2106,2109,2112,2118,2123,2127,2132,2137,2143,2149,2152,2155,2157,2164,2168,2175,2178,2183,2187,2191,2194,2198,2200,2204,2206,2210,2213,2218,2221,2225,2229,2233,2236,2239,2243,2248,2252,2254,2257,2260,2263,2266,2269,2275,2278,2282,2286,2290,2294,2298,2302],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1735,62.8395,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",62.65,62.66,62.11,-0.39,-0.62,216006.009073,2002,62.4291,{"date":194,"open":195,"high":195,"low":196,"close":18,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",63.66,62.85,-0.64,-1.01,245173.088104,2023,63.1365,{"date":203,"open":195,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",63.77,63.205,63.54,-0.03,-0.05,243266.498375,1817,63.4132,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",63.63,64.095,63.34,63.57,-0.16,-0.25,274720.334153,1581,63.5445,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":208,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",63.92,63.94,63.33,63.73,-0.08,339831.561354,2150,63.6065,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",64.3,64.37,63.76,63.78,-0.29,-0.45,294678.304389,2245,64.0318,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",64.75,64.9,64.04,64.07,-0.93,-1.43,104121.761324,1172,64.2928,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":229,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",65.3,64.87,65,-0.12,126599.336575,1216,65.0706,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",64.66,65.15,65.08,0.6,0.93,121455.676109,1298,64.9806,{"date":275,"open":246,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",64.845,64.47,64.48,-0.63,-0.97,115411.809127,933,64.6914,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":122,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",65.33,64.93,65.11,0.39,205141.451169,1567,65.1457,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":279,"volume":300,"transactions":301,"vwap":302},"2026-09-16",65.32,65.89,64.58,64.86,-0.41,202491.165503,2011,65.3293,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",65.43,64.77,65.27,-0.54,-0.82,2659538.097297,1789,65.275,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",66.16,66.46,65.61,65.81,-0.48,-0.72,63052.022805,781,65.8894,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",66.23,66.51,66,66.29,0.52,0.79,71272.763422,842,66.2852,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",66.55,66.62,65.6274,65.77,-0.56,-0.84,158074.426059,1595,66.0599,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",66.96,67.1,66.27,66.33,-0.73,-1.09,91181.436201,1069,66.5009,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",66.72,67.585,67.06,0.12,0.18,112873.22247,1296,67.2776,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",67.05,67.51,66.9,66.94,-0.5,-0.74,66411.224564,915,67.2585,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",66.97,67.44,66.85,0.64,0.96,120878.139917,1432,67.2332,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":240,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",67.21,67.31,66.455,66.8,-0.67,106339.149335,1309,66.8075,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":229,"percent_change":260,"volume":404,"transactions":405,"vwap":406},"2026-09-01",67.27,67.55,66.9639,67.25,496990.877582,1169,67.2984,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":240,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",67.49,66.88,67.33,-0.66,93163.413157,1228,67.2503,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",68.42,68.47,67.65,67.78,-0.31,-0.46,59851.361169,750,67.9475,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":279,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",68.52,68.56,68.09,-0.92,98591.597808,1233,68.282,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",69.19,69.3,68.69,68.72,-0.42,-0.61,100863.666648,1376,68.9177,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":107,"volume":454,"transactions":455,"vwap":456},"2026-08-25",69.17,69.44,68.87,69.14,0.04,176275.269546,931,69.1988,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":52,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",68.8,69.16,68.54,69.1,0.71,348046.047745,1105,68.8586,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",68.88,68.9799,68.46,68.61,-0.1,-0.15,57652.151493,791,68.6509,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",68.62,69.06,68.45,68.71,0.15,0.22,58685.156621,1057,68.8557,{"date":490,"open":491,"high":492,"low":493,"close":430,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",68.53,68.7299,68.03,0.34,0.5,97145.83738,1099,68.3519,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",68.6,69.01,68.2,68.22,-0.26,-0.38,99824.886777,1663,68.616,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":342,"volume":517,"transactions":518,"vwap":519},"2026-08-17",68.73,68.75,68.33,68.48,-0.58,87310.452866,1019,68.5282,{"date":521,"open":522,"high":523,"low":524,"close":481,"change":22,"percent_change":151,"volume":525,"transactions":526,"vwap":527},"2026-08-14",69.04,69.23,68.89,66388.232717,856,69.0867,{"date":529,"open":530,"high":502,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",68.21,68.82,0.87,1.28,66245.953891,853,68.7715,{"date":538,"open":401,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",68.0462,67.52,67.95,0.61,0.91,78040.214474,955,67.8647,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":320,"volume":554,"transactions":555,"vwap":556},"2026-08-11",67.83,67.87,67.26,67.34,-0.49,87590.24748,1149,67.5646,{"date":558,"open":559,"high":559,"low":560,"close":549,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",68.51,67.63,-0.935,-1.36,114600.503159,1185,67.7642,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",68.74,69.09,68.265,68.765,0.295,0.43,76300.68023,783,68.8429,{"date":578,"open":523,"high":579,"low":580,"close":419,"change":553,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",69.47,68.32,-0.71,131093.220329,1711,68.5985,{"date":586,"open":569,"high":569,"low":587,"close":588,"change":589,"percent_change":218,"volume":590,"transactions":591,"vwap":592},"2026-08-05",68.17,68.96,-0.11,148977.898083,1491,68.6347,{"date":594,"open":595,"high":596,"low":493,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",68.9,69.195,69.07,-0.04,-0.06,581945.249521,1402,68.8631,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":484,"percent_change":485,"volume":609,"transactions":610,"vwap":611},"2026-08-03",69.33,69.52,68.78,69.11,126413.656943,934,69.1573,{"date":613,"open":614,"high":614,"low":615,"close":588,"change":506,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",69.27,68.7,-0.55,105221.683803,1030,69.0382,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",70.33,70.58,68.86,69.34,-1.1,-1.56,209618.680413,1440,69.3082,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":363,"volume":638,"transactions":639,"vwap":640},"2026-07-29",70.07,70.76,69.905,70.44,0.125,182526.24584,1712,70.2922,{"date":642,"open":643,"high":25,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",70.63,70.315,0.335,0.48,124297.955947,1293,70.7094,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":442,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",70.54,69.87,69.98,-0.6,108988.283797,1343,70.1338,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",69.57,70.695,70.4,1.45,2.1,342588.293301,1383,70.4741,{"date":670,"open":441,"high":606,"low":441,"close":671,"change":260,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",68.95,-0.17,53018.327934,691,69.1582,{"date":677,"open":678,"high":679,"low":588,"close":597,"change":680,"percent_change":239,"volume":681,"transactions":682,"vwap":460},"2026-07-22",69.41,69.45,-0.2,50213.571374,646,{"date":684,"open":678,"high":685,"low":686,"close":614,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",69.59,69.095,-0.09,-0.13,115895.653737,1374,69.3789,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":422,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",69.84,69.86,69.13,69.36,-0.44,91100.457209,1033,69.386,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":599,"percent_change":687,"volume":708,"transactions":709,"vwap":710},"2026-07-17",69.78,70.46,69.378,69.67,103819.78463,1136,69.7914,{"date":712,"open":419,"high":704,"low":419,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",69.73,1.37,2,138580.991478,1247,69.3709,{"date":720,"open":480,"high":608,"low":721,"close":722,"change":229,"percent_change":260,"volume":723,"transactions":434,"vwap":724},"2026-07-15",68.11,68.36,106401.000633,68.4638,{"date":726,"open":480,"high":531,"low":727,"close":728,"change":729,"percent_change":422,"volume":730,"transactions":414,"vwap":731},"2026-07-14",68.27,68.44,-0.21,107461.089817,68.4589,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":137,"volume":739,"transactions":740,"vwap":741},"2026-07-13",68.41,69.02,68.345,68.65,0.45,147478.972798,1689,68.5939,{"date":743,"open":744,"high":727,"low":745,"close":503,"change":151,"percent_change":330,"volume":746,"transactions":9,"vwap":503},"2026-07-10",68.019997,67.61,100600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",67.91,68.23,67.72,67.85,0.11,0.16,100700,{"date":757,"open":451,"high":451,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",67.73,67.74,-1.17,-1.7,62400,{"date":764,"open":418,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",69.28,68.38,68.91,0.92,1.35,125700,{"date":772,"open":515,"high":429,"low":759,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",67.99,-0.57,-0.83,94500,{"date":778,"open":779,"high":501,"low":779,"close":430,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":430},"2026-07-02",68.029999,0.76,1.12,86000,{"date":784,"open":401,"high":785,"low":401,"close":786,"change":787,"percent_change":122,"volume":788,"transactions":9,"vwap":786},"2026-07-01",68.35,67.8,0.17,333200,{"date":790,"open":430,"high":430,"low":791,"close":560,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":560},"2026-06-30",67.57,-1.33,-1.93,118700,{"date":796,"open":797,"high":797,"low":734,"close":588,"change":798,"percent_change":553,"volume":799,"transactions":9,"vwap":588},"2026-06-29",69.38,-0.34,122700,{"date":801,"open":737,"high":579,"low":737,"close":439,"change":543,"percent_change":802,"volume":803,"transactions":9,"vwap":439},"2026-06-26",1.33,301900,{"date":805,"open":501,"high":806,"low":807,"close":808,"change":809,"percent_change":362,"volume":810,"transactions":9,"vwap":808},"2026-06-25",68.64,67.71,68.39,0.08,145700,{"date":812,"open":813,"high":451,"low":814,"close":815,"change":816,"percent_change":299,"volume":817,"transactions":9,"vwap":815},"2026-06-24",68.63,67.98,68.31,-0.28,276900,{"date":819,"open":820,"high":440,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",67.59,68.59,0.86,1.27,99200,{"date":826,"open":380,"high":827,"low":828,"close":758,"change":829,"percent_change":823,"volume":830,"transactions":9,"vwap":758},"2026-06-22",68.010002,66.87,0.85,112500,{"date":832,"open":370,"high":752,"low":833,"close":410,"change":219,"percent_change":834,"volume":835,"transactions":9,"vwap":410},"2026-06-18",66.84,-0.37,105900,{"date":837,"open":501,"high":737,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",67,67.13,-1.53,-2.23,153100,{"date":844,"open":512,"high":845,"low":515,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-16",69.21,68.66,0.07,0.1,196200,{"date":851,"open":605,"high":852,"low":418,"close":821,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":821},"2026-06-15",69.42,-0.98,-1.41,220700,{"date":857,"open":858,"high":704,"low":858,"close":661,"change":137,"percent_change":384,"volume":859,"transactions":9,"vwap":661},"2026-06-12",68.98,192800,{"date":861,"open":858,"high":625,"low":846,"close":767,"change":599,"percent_change":687,"volume":862,"transactions":9,"vwap":767},"2026-06-11",197500,{"date":864,"open":568,"high":625,"low":568,"close":865,"change":362,"percent_change":787,"volume":866,"transactions":9,"vwap":865},"2026-06-10",68.97,219800,{"date":868,"open":869,"high":452,"low":869,"close":870,"change":802,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-09",67.68,68.85,1.97,145800,{"date":874,"open":875,"high":876,"low":877,"close":540,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":540},"2026-06-08",68.57,68.68,67.39,-1.06,-1.55,97300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":495,"percent_change":38,"volume":887,"transactions":9,"vwap":886},"2026-06-05",68.080002,69.019997,67.81,68.58,89800,{"date":889,"open":390,"high":721,"low":890,"close":883,"change":802,"percent_change":891,"volume":892,"transactions":9,"vwap":883},"2026-06-04",67.080002,1.99,112100,{"date":894,"open":895,"high":540,"low":896,"close":897,"change":753,"percent_change":787,"volume":898,"transactions":9,"vwap":897},"2026-06-03",66.65,66.59,66.75,135400,{"date":900,"open":901,"high":833,"low":329,"close":902,"change":484,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-02",66.53,66.64,0.23,122600,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":761,"volume":910,"transactions":9,"vwap":908},"2026-06-01",67.41,66.49,-1.15,126100,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":616,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-29",68.12,67.36,67.64,-0.81,111700,{"date":919,"open":580,"high":920,"low":921,"close":922,"change":923,"percent_change":505,"volume":924,"transactions":9,"vwap":922},"2026-05-28",68.67,67.93,68.19,-0.18,128900,{"date":926,"open":515,"high":595,"low":785,"close":927,"change":729,"percent_change":422,"volume":928,"transactions":9,"vwap":927},"2026-05-27",68.37,134700,{"date":930,"open":472,"high":870,"low":931,"close":886,"change":122,"percent_change":932,"volume":933,"transactions":9,"vwap":886},"2026-05-26",68.34,0.37,120500,{"date":935,"open":936,"high":806,"low":937,"close":514,"change":362,"percent_change":363,"volume":938,"transactions":9,"vwap":514},"2026-05-22",68.49,67.94,96700,{"date":940,"open":941,"high":942,"low":943,"close":530,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":530},"2026-05-21",67.9,68.26,67.42,0.13,0.19,141300,{"date":948,"open":949,"high":883,"low":949,"close":883,"change":158,"percent_change":950,"volume":951,"transactions":9,"vwap":883},"2026-05-20",67.19,1.1,116800,{"date":953,"open":410,"high":381,"low":954,"close":552,"change":932,"percent_change":955,"volume":956,"transactions":9,"vwap":552},"2026-05-19",66.7,0.55,63600,{"date":958,"open":959,"high":960,"low":959,"close":380,"change":66,"percent_change":961,"volume":962,"transactions":9,"vwap":380},"2026-05-18",66.25,67.010002,1.36,77500,{"date":964,"open":382,"high":371,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-15",66.07,-1.07,-1.59,98000,{"date":970,"open":820,"high":971,"low":890,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-14",67.67,67.14,-0.32,-0.47,106400,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":616,"percent_change":916,"volume":981,"transactions":9,"vwap":980},"2026-05-13",67.79,67.07,67.46,292900,{"date":983,"open":984,"high":984,"low":985,"close":827,"change":986,"percent_change":986,"volume":987,"transactions":9,"vwap":827},"2026-05-12",68.18,67.58,0,84800,{"date":989,"open":885,"high":808,"low":990,"close":827,"change":945,"percent_change":991,"volume":992,"transactions":9,"vwap":827},"2026-05-11",67.75,0.28,88900,{"date":994,"open":749,"high":503,"low":995,"close":996,"change":754,"percent_change":22,"volume":997,"transactions":9,"vwap":996},"2026-05-08",67.77,67.82,168800,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":655,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-07",68.28,67.37,67.66,-0.88,121700,{"date":1006,"open":978,"high":482,"low":978,"close":942,"change":132,"percent_change":1007,"volume":1008,"transactions":9,"vwap":942},"2026-05-06",1.16,194300,{"date":1010,"open":820,"high":1011,"low":1012,"close":1013,"change":753,"percent_change":754,"volume":1014,"transactions":9,"vwap":1013},"2026-05-05",67.62,67.089996,67.48,106200,{"date":1016,"open":381,"high":550,"low":839,"close":1001,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1001},"2026-05-04",-0.36,-0.53,128400,{"date":1021,"open":1022,"high":1023,"low":370,"close":758,"change":672,"percent_change":219,"volume":1024,"transactions":9,"vwap":758},"2026-05-01",67.92,68.050003,105400,{"date":1026,"open":1027,"high":921,"low":1027,"close":941,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":941},"2026-04-30",66.54,1.2,1.8,157400,{"date":1032,"open":954,"high":1012,"low":1033,"close":954,"change":816,"percent_change":442,"volume":1034,"transactions":9,"vwap":954},"2026-04-29",66.44,149800,{"date":1036,"open":1037,"high":838,"low":1038,"close":1039,"change":1040,"percent_change":117,"volume":1041,"transactions":9,"vwap":1039},"2026-04-28",66.41,66.12,66.98,0.75,102900,{"date":1043,"open":1044,"high":371,"low":1045,"close":326,"change":240,"percent_change":394,"volume":1046,"transactions":9,"vwap":326},"2026-04-27",66.67,66.15,76200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":505,"percent_change":188,"volume":1052,"transactions":9,"vwap":1051},"2026-04-24",66.78,67.3,66.68,99400,{"date":1054,"open":1055,"high":1056,"low":1055,"close":372,"change":768,"percent_change":1057,"volume":1058,"transactions":9,"vwap":372},"2026-04-23",65.99,66.99,1.39,203900,{"date":1060,"open":1061,"high":890,"low":1062,"close":1063,"change":1018,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-22",66.81,65.8,66.019997,-0.8,121900,{"date":1067,"open":1068,"high":421,"low":901,"close":337,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":337},"2026-04-21",67.69,-1.22,-1.8,206900,{"date":1073,"open":1001,"high":786,"low":551,"close":995,"change":485,"percent_change":1074,"volume":1075,"transactions":9,"vwap":995},"2026-04-20",0.33,195000,{"date":1077,"open":1051,"high":915,"low":895,"close":401,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":401},"2026-04-17",1.05,1.58,148200,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":542,"percent_change":270,"volume":1085,"transactions":9,"vwap":1084},"2026-04-16",65.9,66.5,235500,{"date":1087,"open":1088,"high":1088,"low":1089,"close":296,"change":474,"percent_change":1090,"volume":1091,"transactions":9,"vwap":296},"2026-04-15",66.059998,65.52,-0.23,241000,{"date":1093,"open":305,"high":1094,"low":267,"close":1095,"change":1096,"percent_change":822,"volume":1097,"transactions":9,"vwap":1095},"2026-04-14",66.089996,66.040001,0.56,142000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":127,"volume":1105,"transactions":9,"vwap":1103},"2026-04-13",65.089996,65.49,64.82,65.48,0.26,140200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":787,"percent_change":1104,"volume":1112,"transactions":9,"vwap":1111},"2026-04-10",65.2,65.37,64.95,65.22,59500,{"date":1114,"open":235,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":384,"volume":1119,"transactions":9,"vwap":1117},"2026-04-09",65.56,64.18,65.050003,0.62,73800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1058,"transactions":9,"vwap":1125},"2026-04-08",64.13,64.55,63.96,64.43,1.08,1.7,{"date":1129,"open":1130,"high":1131,"low":128,"close":1132,"change":473,"percent_change":218,"volume":1133,"transactions":9,"vwap":1132},"2026-04-07",63.14,63.62,63.35,180800,{"date":1135,"open":1136,"high":214,"low":1137,"close":1138,"change":485,"percent_change":151,"volume":1139,"transactions":9,"vwap":1138},"2026-04-06",63.2,62.94,63.45,78100,{"date":1141,"open":1142,"high":227,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-02",61.9,63.23,0.99,1.59,122200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":151,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-01",61.97,62.44,61.88,62.24,0.57,88100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1144,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-31",61.45,62.26,61.19,61.89,1.63,76500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":903,"percent_change":23,"volume":1169,"transactions":9,"vwap":1168},"2026-03-30",61.22,61.72,60.69,60.9,119600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":834,"percent_change":443,"volume":1176,"transactions":9,"vwap":1175},"2026-03-27",61,61.31,60.56,60.67,132600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":107,"percent_change":848,"volume":1146,"transactions":9,"vwap":1181},"2026-03-26",60.64,61.43,61.040001,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":589,"percent_change":923,"volume":1188,"transactions":9,"vwap":1187},"2026-03-25",61.42,61.49,60.78,60.98,183400,{"date":1190,"open":1191,"high":1192,"low":1172,"close":1193,"change":299,"percent_change":394,"volume":1194,"transactions":9,"vwap":1193},"2026-03-24",61.2,61.76,61.09,187300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":52,"volume":1202,"transactions":9,"vwap":1200},"2026-03-23",62.13,62.28,61.48,61.5,0.3,222500,{"date":1204,"open":1205,"high":1143,"low":1206,"close":1191,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1191},"2026-03-20",63.12,60.96,-2,-3.16,208700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1136,"change":688,"percent_change":729,"volume":1215,"transactions":9,"vwap":1136},"2026-03-19",63.16,63.43,62.79,109100,{"date":1217,"open":249,"high":1122,"low":1218,"close":227,"change":1219,"percent_change":879,"volume":1220,"transactions":9,"vwap":227},"2026-03-18",63.3,-1,124500,{"date":1222,"open":1223,"high":247,"low":1224,"close":1225,"change":229,"percent_change":260,"volume":1226,"transactions":9,"vwap":1225},"2026-03-17",64.46,64.31,64.33,163700,{"date":1228,"open":1229,"high":1230,"low":235,"close":1231,"change":573,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-16",64.35,64.84,64.41,0.67,208500,{"date":1235,"open":1116,"high":1236,"low":1237,"close":1238,"change":787,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-13",64.65,63.88,63.98,0.27,82000,{"date":1242,"open":1243,"high":1244,"low":214,"close":1245,"change":1246,"percent_change":189,"volume":1247,"transactions":9,"vwap":1245},"2026-03-12",63.75,64.26,63.81,-0.4,233900,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":197,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-11",64.72,64.010002,64.21,-0.99,128100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-10",64.74,65.46,64.5,64.85,0.01,0.02,142600,{"date":1265,"open":1266,"high":1117,"low":1138,"close":1230,"change":847,"percent_change":753,"volume":776,"transactions":9,"vwap":1230},"2026-03-09",64.14,{"date":1268,"open":1269,"high":1270,"low":1271,"close":306,"change":412,"percent_change":198,"volume":1272,"transactions":9,"vwap":306},"2026-03-06",64.89,64.94,64.51,236700,{"date":1274,"open":1275,"high":1275,"low":298,"close":305,"change":189,"percent_change":1276,"volume":1277,"transactions":9,"vwap":305},"2026-03-05",65.66,-0.94,110700,{"date":1279,"open":1280,"high":1281,"low":295,"close":1280,"change":809,"percent_change":362,"volume":1282,"transactions":9,"vwap":1280},"2026-03-04",66.050003,66.11,136100,{"date":1284,"open":1258,"high":1285,"low":298,"close":1286,"change":422,"percent_change":974,"volume":1287,"transactions":9,"vwap":1286},"2026-03-03",66.17,65.97,164700,{"date":1289,"open":1290,"high":908,"low":1291,"close":1292,"change":484,"percent_change":903,"volume":1293,"transactions":9,"vwap":1292},"2026-03-02",65.59,65.54,66.28,210700,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":738,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-27",65.39,66.43,66.13,0.69,93200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1239,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-26",65.55,65.84,65.38,65.68,0.41,89900,{"date":1310,"open":1311,"high":1312,"low":257,"close":1313,"change":798,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-25",65.71,65.96,65.41,-0.52,137200,{"date":1317,"open":1318,"high":318,"low":286,"close":1319,"change":787,"percent_change":1104,"volume":1320,"transactions":9,"vwap":1319},"2026-02-24",65.51,65.75,101000,{"date":1322,"open":307,"high":328,"low":307,"close":1323,"change":1324,"percent_change":142,"volume":1325,"transactions":9,"vwap":1323},"2026-02-23",65.58,0.21,67100,{"date":1327,"open":1230,"high":1296,"low":1328,"close":1109,"change":1153,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1109},"2026-02-20",64.78,0.88,56200,{"date":1332,"open":1102,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":239,"volume":1337,"transactions":9,"vwap":1335},"2026-02-19",65.29,64.57,64.8,-0.19,65100,{"date":1339,"open":1280,"high":1280,"low":1102,"close":1340,"change":760,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-18",64.99,-1.77,108900,{"date":1344,"open":1345,"high":1346,"low":305,"close":315,"change":269,"percent_change":768,"volume":1347,"transactions":9,"vwap":315},"2026-02-17",65.74,66.19,184600,{"date":1349,"open":246,"high":1345,"low":1350,"close":1115,"change":532,"percent_change":82,"volume":1351,"transactions":9,"vwap":1115},"2026-02-13",64.73,88000,{"date":1353,"open":258,"high":1319,"low":266,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-12",64.69,0.63,0.98,258400,{"date":1359,"open":1243,"high":1360,"low":1361,"close":1362,"change":932,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-11",64.24,63.58,64.059998,0.58,121800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-10",62.78,63.86,62.52,63.69,0.95,1.51,218500,{"date":1375,"open":1150,"high":1376,"low":1377,"close":1378,"change":151,"percent_change":1096,"volume":1379,"transactions":9,"vwap":1378},"2026-02-09",62.8,62.02,62.74,175500,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":950,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-06",61.63,62.48,62.39,1.79,305400,{"date":1388,"open":1157,"high":1389,"low":1168,"close":1390,"change":1017,"percent_change":516,"volume":1391,"transactions":9,"vwap":1390},"2026-02-05",61.6,61.29,218000,{"date":1393,"open":1186,"high":1394,"low":1186,"close":1395,"change":1396,"percent_change":1127,"volume":1397,"transactions":9,"vwap":1395},"2026-02-04",61.94,61.65,1.03,219100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":484,"percent_change":122,"volume":1404,"transactions":9,"vwap":1403},"2026-02-03",60.52,60.76,60.17,60.62,183800,{"date":1406,"open":1407,"high":1180,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-02",61.4,60.47,-0.76,-1.24,137100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":1417,"percent_change":484,"volume":1105,"transactions":9,"vwap":1415},"2026-01-30",60.89,61.23,60.42,0.09,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1144,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-29",60.41,61.21,60.15,61.14,1.65,268400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1422,"change":443,"percent_change":1219,"volume":1431,"transactions":9,"vwap":1422},"2026-01-28",60.6,60.94,60.029999,157300,{"date":1433,"open":1434,"high":1435,"low":1400,"close":1401,"change":1262,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1401},"2026-01-27",60.68,60.91,0.03,64800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":207,"percent_change":208,"volume":1444,"transactions":9,"vwap":1443},"2026-01-26",60.75,61.099998,60.63,60.74,66300,{"date":1446,"open":1447,"high":1414,"low":1448,"close":1449,"change":363,"percent_change":1201,"volume":1450,"transactions":9,"vwap":1449},"2026-01-23",60.54,60.29,60.77,116300,{"date":1452,"open":1453,"high":1454,"low":1174,"close":1455,"change":1456,"percent_change":878,"volume":1457,"transactions":9,"vwap":1455},"2026-01-22",61.3,61.33,60.59,-0.65,106500,{"date":1459,"open":1173,"high":1460,"low":1440,"close":1461,"change":754,"percent_change":1104,"volume":1462,"transactions":9,"vwap":1461},"2026-01-21",61.47,61.24,130500,{"date":1464,"open":1465,"high":1149,"low":1466,"close":1467,"change":1468,"percent_change":793,"volume":1469,"transactions":9,"vwap":1467},"2026-01-20",61.85,61.029999,61.080002,-1.2,161800,{"date":1471,"open":1415,"high":1472,"low":1415,"close":1198,"change":331,"percent_change":533,"volume":1473,"transactions":9,"vwap":1198},"2026-01-16",62.41,212800,{"date":1475,"open":1476,"high":1192,"low":1476,"close":1185,"change":932,"percent_change":542,"volume":1477,"transactions":9,"vwap":1185},"2026-01-15",61.15,80800,{"date":1479,"open":1400,"high":1480,"low":1400,"close":1480,"change":1118,"percent_change":89,"volume":1481,"transactions":9,"vwap":1480},"2026-01-14",61.12,75300,{"date":1483,"open":1484,"high":1447,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-13",60.14,59.56,60.5,0.46,0.77,101800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1417,"percent_change":484,"volume":1496,"transactions":9,"vwap":1495},"2026-01-12",60.049999,60.44,59.81,60.040001,87300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":753,"percent_change":363,"volume":1503,"transactions":9,"vwap":1502},"2026-01-09",59.88,60.27,59.82,59.95,63200,{"date":1505,"open":1506,"high":1492,"low":1506,"close":1507,"change":1508,"percent_change":822,"volume":1509,"transactions":9,"vwap":1507},"2026-01-08",59.14,59.84,0.51,85500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-07",60.28,60.39,59.33,-0.77,-1.28,116000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":738,"percent_change":1040,"volume":1524,"transactions":9,"vwap":1523},"2026-01-06",59.5,60.25,59.49,60.099998,131400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":207,"volume":1532,"transactions":9,"vwap":1530},"2026-01-05",59.46,59.85,59.09,59.65,-0.02,144000,{"date":1534,"open":1535,"high":1499,"low":1536,"close":1537,"change":986,"percent_change":986,"volume":1538,"transactions":9,"vwap":1537},"2026-01-02",59.7,59.2,59.67,98900,{"date":1540,"open":1541,"high":1541,"low":1537,"close":1537,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1537},"2025-12-31",60.19,-0.51,-0.85,135600,{"date":1546,"open":1484,"high":1547,"low":1548,"close":1549,"change":944,"percent_change":485,"volume":1550,"transactions":9,"vwap":1549},"2025-12-30",60.22,59.96,60.18,76700,{"date":1552,"open":1502,"high":1553,"low":1499,"close":1492,"change":787,"percent_change":991,"volume":1554,"transactions":9,"vwap":1492},"2025-12-29",60.16,91000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1499,"change":848,"percent_change":787,"volume":1560,"transactions":9,"vwap":1499},"2025-12-26",59.66,59.89,59.57,62500,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":127,"percent_change":1232,"volume":1566,"transactions":9,"vwap":1565},"2025-12-24",59.48,59.86,59.78,59400,{"date":1568,"open":1569,"high":1559,"low":1570,"close":1571,"change":986,"percent_change":986,"volume":746,"transactions":9,"vwap":1571},"2025-12-23",59.4,59.12,59.38,{"date":1573,"open":1574,"high":1575,"low":26,"close":1571,"change":127,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1571},"2025-12-22",58.96,59.44,0.68,287900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1582,"change":239,"percent_change":553,"volume":1583,"transactions":9,"vwap":1582},"2025-12-19",59.099998,59.41,58.98,165000,{"date":1585,"open":1586,"high":1502,"low":1587,"close":1588,"change":299,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-18",59.9,59.19,59.27,-0.69,131600,{"date":1592,"open":1569,"high":1593,"low":1571,"close":1594,"change":1239,"percent_change":738,"volume":1595,"transactions":9,"vwap":1594},"2025-12-17",59.92,59.68,106100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1581,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1581},"2025-12-16",60,60.13,59.36,-1.32,-2.17,102200,{"date":1605,"open":1447,"high":1443,"low":1547,"close":1606,"change":738,"percent_change":1040,"volume":1607,"transactions":9,"vwap":1606},"2025-12-15",60.73,128800,{"date":1609,"open":1408,"high":1610,"low":1523,"close":1512,"change":688,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1512},"2025-12-12",60.85,-0.22,84200,{"date":1614,"open":1402,"high":1615,"low":1422,"close":1420,"change":289,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1420},"2025-12-11",60.58,0.65,198300,{"date":1619,"open":1430,"high":1493,"low":1548,"close":1620,"change":753,"percent_change":363,"volume":1621,"transactions":9,"vwap":1620},"2025-12-10",60.02,117600,{"date":1623,"open":1416,"high":1624,"low":1625,"close":1626,"change":442,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-09",60.83,59.87,59.91,-0.7,190500,{"date":1630,"open":1403,"high":1403,"low":1631,"close":1632,"change":816,"percent_change":423,"volume":1633,"transactions":9,"vwap":1632},"2025-12-08",60.24,60.33,149400,{"date":1635,"open":1442,"high":1414,"low":1486,"close":1636,"change":1531,"percent_change":207,"volume":1637,"transactions":9,"vwap":1636},"2025-12-05",60.61,131000,{"date":1639,"open":1403,"high":1640,"low":1447,"close":1442,"change":1641,"percent_change":260,"volume":1642,"transactions":9,"vwap":1442},"2025-12-04",61.02,-0.07,159500,{"date":1644,"open":1455,"high":1645,"low":1646,"close":1647,"change":363,"percent_change":1201,"volume":1648,"transactions":9,"vwap":1647},"2025-12-03",60.79,60.38,60.7,123300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1400,"change":474,"percent_change":219,"volume":1654,"transactions":9,"vwap":1400},"2025-12-02",60.82,60.84,60.32,115800,{"date":1656,"open":1181,"high":1657,"low":1175,"close":1175,"change":1543,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1175},"2025-12-01",61.060001,-1.38,101300,{"date":1661,"open":1159,"high":1662,"low":1159,"close":1663,"change":1324,"percent_change":494,"volume":1664,"transactions":9,"vwap":1663},"2025-11-28",61.73,61.52,49000,{"date":1666,"open":1640,"high":1667,"low":1414,"close":1173,"change":142,"percent_change":330,"volume":1668,"transactions":9,"vwap":1173},"2025-11-26",61.58,83900,{"date":1670,"open":1610,"high":1671,"low":1610,"close":1672,"change":1074,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-25",61.34,60.99,0.54,93100,{"date":1676,"open":1442,"high":1443,"low":1631,"close":1677,"change":1262,"percent_change":1436,"volume":799,"transactions":9,"vwap":1677},"2025-11-24",60.66,{"date":1679,"open":1680,"high":1435,"low":1430,"close":1179,"change":463,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1179},"2025-11-21",60.09,1.18,100300,{"date":1684,"open":1493,"high":1606,"low":1586,"close":1685,"change":923,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-20",59.93,-0.3,108300,{"date":1689,"open":1615,"high":1606,"low":1690,"close":1691,"change":1542,"percent_change":342,"volume":1119,"transactions":9,"vwap":1691},"2025-11-19",59.94,60.11,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1403,"change":22,"percent_change":127,"volume":1697,"transactions":9,"vwap":1403},"2025-11-18",60.43,60.8,60.2,60100,{"date":1699,"open":1186,"high":1657,"low":1700,"close":1646,"change":973,"percent_change":1018,"volume":824,"transactions":9,"vwap":1646},"2025-11-17",60.23,{"date":1702,"open":1486,"high":1703,"low":1704,"close":1647,"change":1705,"percent_change":1074,"volume":1706,"transactions":9,"vwap":1647},"2025-11-14",60.97,60.48,0.2,87100,{"date":1708,"open":1415,"high":1415,"low":1709,"close":1486,"change":775,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1486},"2025-11-13",60.46,-1.35,42700,{"date":1713,"open":1714,"high":1715,"low":1454,"close":1454,"change":1542,"percent_change":309,"volume":1716,"transactions":9,"vwap":1454},"2025-11-12",61.67,61.74,58800,{"date":1718,"open":1719,"high":1160,"low":1719,"close":1720,"change":1232,"percent_change":950,"volume":1721,"transactions":9,"vwap":1720},"2025-11-11",61.25,61.84,39100,{"date":1723,"open":1173,"high":1180,"low":1724,"close":1725,"change":1641,"percent_change":589,"volume":1726,"transactions":9,"vwap":1725},"2025-11-10",60.81,61.17,49300,{"date":1728,"open":1513,"high":1719,"low":1513,"close":1461,"change":829,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1461},"2025-11-07",1.41,37300,{"date":1732,"open":1428,"high":1440,"low":1733,"close":1513,"change":1611,"percent_change":1017,"volume":1734,"transactions":9,"vwap":1513},"2025-11-06",60.36,57100,{"date":1736,"open":1624,"high":1414,"low":1493,"close":1636,"change":598,"percent_change":1641,"volume":1737,"transactions":9,"vwap":1636},"2025-11-05",72800,{"date":1739,"open":1694,"high":1740,"low":1741,"close":1742,"change":945,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-04",60.71,60.35,60.65,0.31,68700,{"date":1746,"open":1653,"high":1747,"low":1535,"close":1709,"change":599,"percent_change":473,"volume":1065,"transactions":9,"vwap":1709},"2025-11-03",60.51,{"date":1749,"open":1599,"high":1186,"low":1750,"close":1400,"change":107,"percent_change":848,"volume":1751,"transactions":9,"vwap":1400},"2025-10-31",59.97,59200,{"date":1753,"open":1507,"high":1624,"low":1507,"close":1709,"change":330,"percent_change":532,"volume":1754,"transactions":9,"vwap":1709},"2025-10-30",110900,{"date":1756,"open":1725,"high":1725,"low":1625,"close":1690,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1690},"2025-10-29",-1.52,-2.47,68400,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-28",62.64,61.44,61.46,-1.27,-2.02,80400,{"date":1769,"open":1770,"high":17,"low":1771,"close":1772,"change":944,"percent_change":1324,"volume":1773,"transactions":9,"vwap":1772},"2025-10-27",62.71,62.37,62.73,47700,{"date":1775,"open":1776,"high":1137,"low":1777,"close":1776,"change":22,"percent_change":23,"volume":1778,"transactions":9,"vwap":1776},"2025-10-24",62.6,62.59,49100,{"date":1780,"open":1781,"high":1782,"low":1720,"close":1783,"change":260,"percent_change":1336,"volume":1784,"transactions":9,"vwap":1783},"2025-10-23",62.57,62.76,62.36,52500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1383,"change":22,"percent_change":289,"volume":1790,"transactions":9,"vwap":1383},"2025-10-22",62.31,62.56,62.19,41200,{"date":1792,"open":1383,"high":1776,"low":1793,"close":1152,"change":239,"percent_change":423,"volume":1794,"transactions":9,"vwap":1152},"2025-10-21",62.15,44400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":542,"percent_change":1144,"volume":1801,"transactions":9,"vwap":1800},"2025-10-20",62.16,62.54,62.080002,62.53,60600,{"date":1803,"open":1804,"high":1149,"low":1805,"close":1806,"change":289,"percent_change":1355,"volume":1807,"transactions":9,"vwap":1806},"2025-10-17",61.53,61.32,61.92,53100,{"date":1809,"open":1810,"high":1811,"low":1199,"close":1804,"change":474,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1804},"2025-10-16",61.7,62.029999,-0.24,126700,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":822,"percent_change":1729,"volume":1819,"transactions":9,"vwap":1818},"2025-10-15",60.95,61.81,61.68,45000,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1651,"change":383,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1651},"2025-10-14",60.07,60.86,1.06,51700,{"date":1827,"open":1828,"high":1521,"low":1828,"close":1549,"change":1829,"percent_change":646,"volume":1830,"transactions":9,"vwap":1549},"2025-10-13",59.73,0.29,53800,{"date":1832,"open":1428,"high":1647,"low":1833,"close":1558,"change":1834,"percent_change":853,"volume":1835,"transactions":9,"vwap":1558},"2025-10-10",59.8,-0.59,77400,{"date":1837,"open":1175,"high":1435,"low":1838,"close":1704,"change":219,"percent_change":299,"volume":1839,"transactions":9,"vwap":1704},"2025-10-09",60.31,53900,{"date":1841,"open":1842,"high":1429,"low":1615,"close":1606,"change":1336,"percent_change":422,"volume":1843,"transactions":9,"vwap":1606},"2025-10-08",60.92,58400,{"date":1845,"open":1846,"high":1165,"low":1167,"close":1842,"change":1847,"percent_change":1090,"volume":1848,"transactions":9,"vwap":1842},"2025-10-07",61.07,-0.14,56400,{"date":1850,"open":1382,"high":1382,"low":1703,"close":1657,"change":373,"percent_change":916,"volume":1851,"transactions":9,"vwap":1657},"2025-10-06",51900,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1104,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-03",61.36,61.99,61.56,0.42,51400,{"date":1860,"open":1460,"high":1200,"low":1187,"close":1453,"change":1861,"percent_change":774,"volume":1862,"transactions":9,"vwap":1453},"2025-10-02",-0.35,80100,{"date":1864,"open":1865,"high":1394,"low":1460,"close":1395,"change":1436,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1395},"2025-10-01",61.55,0.05,74700,{"date":1869,"open":1173,"high":1870,"low":1476,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-30",61.64,61.62,0.36,0.59,65200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1262,"percent_change":1436,"volume":1881,"transactions":9,"vwap":1880},"2025-09-29",61.38,61.41,61.049999,61.26,46700,{"date":1883,"open":1724,"high":1454,"low":1724,"close":1461,"change":269,"percent_change":1144,"volume":1884,"transactions":9,"vwap":1461},"2025-09-26",32100,{"date":1886,"open":1606,"high":1640,"low":1403,"close":1179,"change":260,"percent_change":680,"volume":1887,"transactions":9,"vwap":1179},"2025-09-25",45400,{"date":1889,"open":1854,"high":1854,"low":1440,"close":1401,"change":774,"percent_change":250,"volume":1890,"transactions":9,"vwap":1401},"2025-09-24",62700,{"date":1892,"open":1429,"high":1877,"low":1893,"close":1454,"change":1894,"percent_change":1488,"volume":1895,"transactions":9,"vwap":1454},"2025-09-23",60.93,0.47,61500,{"date":1897,"open":1179,"high":1429,"low":1898,"close":1823,"change":1104,"percent_change":573,"volume":1899,"transactions":9,"vwap":1823},"2025-09-22",60.34,70300,{"date":1901,"open":1429,"high":1816,"low":1428,"close":1428,"change":1611,"percent_change":1017,"volume":1902,"transactions":9,"vwap":1428},"2025-09-19",64600,{"date":1904,"open":1429,"high":1467,"low":1677,"close":1651,"change":1436,"percent_change":1866,"volume":1905,"transactions":9,"vwap":1651},"2025-09-18",59300,{"date":1907,"open":1181,"high":1870,"low":1645,"close":1645,"change":589,"percent_change":923,"volume":1908,"transactions":9,"vwap":1645},"2025-09-17",43500,{"date":1910,"open":1671,"high":1671,"low":1443,"close":1168,"change":1589,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1168},"2025-09-16",-1.12,49900,{"date":1914,"open":1915,"high":1811,"low":1460,"close":1916,"change":1090,"percent_change":834,"volume":1917,"transactions":9,"vwap":1916},"2025-09-15",61.98,61.59,69800,{"date":1919,"open":1920,"high":1921,"low":1192,"close":1922,"change":219,"percent_change":1246,"volume":1923,"transactions":9,"vwap":1922},"2025-09-12",61.91,62.18,61.82,47800,{"date":1925,"open":1480,"high":1926,"low":1480,"close":1927,"change":1928,"percent_change":1145,"volume":1929,"transactions":9,"vwap":1927},"2025-09-11",62.17,62.07,0.97,85800,{"date":1931,"open":1193,"high":1663,"low":1672,"close":1441,"change":986,"percent_change":986,"volume":1932,"transactions":9,"vwap":1441},"2025-09-10",38700,{"date":1934,"open":1414,"high":1441,"low":1449,"close":1441,"change":847,"percent_change":753,"volume":1112,"transactions":9,"vwap":1441},"2025-09-09",{"date":1936,"open":1879,"high":1480,"low":1937,"close":1466,"change":299,"percent_change":394,"volume":1938,"transactions":9,"vwap":1466},"2025-09-08",60.57,43300,{"date":1940,"open":1941,"high":1166,"low":1941,"close":1763,"change":955,"percent_change":66,"volume":1790,"transactions":9,"vwap":1763},"2025-09-05",61.13,{"date":1943,"open":1167,"high":1703,"low":1733,"close":1414,"change":932,"percent_change":542,"volume":1944,"transactions":9,"vwap":1414},"2025-09-04",50000,{"date":1946,"open":1408,"high":1947,"low":1653,"close":1400,"change":1641,"percent_change":260,"volume":1948,"transactions":9,"vwap":1400},"2025-09-03",60.72,51200,{"date":1950,"open":1951,"high":1453,"low":1420,"close":1455,"change":966,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1455},"2025-09-02",61.16,-1.74,58900,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":932,"percent_change":269,"volume":1959,"transactions":9,"vwap":1958},"2025-08-29",61.28,61.69,61.66,58700,{"date":1961,"open":1865,"high":1865,"low":1672,"close":1390,"change":672,"percent_change":816,"volume":1962,"transactions":9,"vwap":1390},"2025-08-28",79800,{"date":1964,"open":1191,"high":1965,"low":1191,"close":1764,"change":1074,"percent_change":1673,"volume":1966,"transactions":9,"vwap":1764},"2025-08-27",61.61,36900,{"date":1968,"open":1453,"high":1407,"low":1893,"close":1941,"change":260,"percent_change":680,"volume":1773,"transactions":9,"vwap":1941},"2025-08-26",{"date":1970,"open":1856,"high":1971,"low":1972,"close":1719,"change":299,"percent_change":412,"volume":1973,"transactions":9,"vwap":1719},"2025-08-25",61.75,61.18,44100,{"date":1975,"open":1172,"high":1377,"low":1172,"close":1958,"change":543,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1958},"2025-08-22",1.5,26100,{"date":1979,"open":1606,"high":1414,"low":1400,"close":1440,"change":1336,"percent_change":422,"volume":1293,"transactions":9,"vwap":1440},"2025-08-21",{"date":1981,"open":1610,"high":1180,"low":1645,"close":1429,"change":122,"percent_change":1307,"volume":1982,"transactions":9,"vwap":1429},"2025-08-20",62000,{"date":1984,"open":1501,"high":1167,"low":1501,"close":1167,"change":1126,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1167},"2025-08-19",1.81,74100,{"date":1988,"open":1500,"high":1653,"low":1989,"close":1989,"change":443,"percent_change":198,"volume":1990,"transactions":9,"vwap":1989},"2025-08-18",59.61,43900,{"date":1992,"open":1993,"high":1416,"low":1993,"close":1547,"change":127,"percent_change":1232,"volume":1994,"transactions":9,"vwap":1547},"2025-08-15",59.83,99900,{"date":1996,"open":1598,"high":1598,"low":1581,"close":1501,"change":553,"percent_change":916,"volume":1997,"transactions":9,"vwap":1501},"2025-08-14",43700,{"date":1999,"open":1593,"high":1646,"low":2000,"close":1838,"change":52,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1838},"2025-08-13",59.77,0.82,49800,{"date":2004,"open":1530,"high":1564,"low":2005,"close":1501,"change":122,"percent_change":1857,"volume":1444,"transactions":9,"vwap":1501},"2025-08-12",59.24,{"date":2007,"open":2008,"high":1690,"low":1485,"close":1559,"change":973,"percent_change":1018,"volume":2009,"transactions":9,"vwap":1559},"2025-08-11",59.74,68900,{"date":2011,"open":1636,"high":1179,"low":1993,"close":1558,"change":189,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1558},"2025-08-08",-1.02,54100,{"date":2015,"open":1513,"high":1403,"low":1495,"close":1747,"change":1201,"percent_change":495,"volume":2016,"transactions":9,"vwap":1747},"2025-08-07",45500,{"date":2018,"open":1435,"high":1435,"low":2019,"close":2019,"change":1834,"percent_change":280,"volume":2020,"transactions":9,"vwap":2019},"2025-08-06",60.21,44700,{"date":2022,"open":2023,"high":1842,"low":1733,"close":1695,"change":363,"percent_change":1201,"volume":2024,"transactions":9,"vwap":1695},"2025-08-05",60.53,78600,{"date":2026,"open":1631,"high":1724,"low":1631,"close":1403,"change":330,"percent_change":532,"volume":2027,"transactions":9,"vwap":1403},"2025-08-04",52100,{"date":2029,"open":1172,"high":1172,"low":2030,"close":1523,"change":1847,"percent_change":1090,"volume":1908,"transactions":9,"vwap":1523},"2025-08-01",59.72,{"date":2032,"open":1640,"high":1191,"low":1541,"close":1631,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1631},"2025-07-31",-1.14,-1.86,54500,{"date":2037,"open":1198,"high":2038,"low":1703,"close":1877,"change":2039,"percent_change":2040,"volume":1716,"transactions":9,"vwap":1877},"2025-07-30",62.3,-1.03,-1.65,{"date":2042,"open":2043,"high":1472,"low":2044,"close":1472,"change":1928,"percent_change":1079,"volume":2045,"transactions":9,"vwap":1472},"2025-07-29",61.71,61.35,48900,{"date":2047,"open":21,"high":21,"low":1763,"close":1763,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1763},"2025-07-28",-1.18,-1.88,56100,{"date":2052,"open":2053,"high":2054,"low":1149,"close":2055,"change":207,"percent_change":208,"volume":2056,"transactions":9,"vwap":2055},"2025-07-25",62.61,62.68,62.62,101400,{"date":2058,"open":2059,"high":2060,"low":1762,"close":185,"change":1611,"percent_change":1861,"volume":2061,"transactions":9,"vwap":185},"2025-07-24",62.77,62.93,54400,{"date":2063,"open":1137,"high":1137,"low":2064,"close":2065,"change":1531,"percent_change":207,"volume":2061,"transactions":9,"vwap":2065},"2025-07-23",62.58,62.87,{"date":2067,"open":1394,"high":2068,"low":1394,"close":2069,"change":781,"percent_change":1985,"volume":2070,"transactions":9,"vwap":2069},"2025-07-22",62.91,62.89,40700,{"date":2072,"open":1806,"high":1926,"low":1971,"close":2073,"change":362,"percent_change":945,"volume":2074,"transactions":9,"vwap":2073},"2025-07-21",61.77,60500,{"date":2076,"open":1460,"high":1971,"low":2044,"close":1395,"change":903,"percent_change":932,"volume":2077,"transactions":9,"vwap":1395},"2025-07-18",72100,{"date":2079,"open":2080,"high":2081,"low":1972,"close":1184,"change":599,"percent_change":473,"volume":2082,"transactions":9,"vwap":1184},"2025-07-17",61.37,61.57,51800,{"date":2084,"open":1719,"high":1804,"low":1842,"close":1199,"change":383,"percent_change":1078,"volume":1830,"transactions":9,"vwap":1199},"2025-07-16",{"date":2086,"open":2081,"high":1871,"low":1434,"close":1652,"change":2087,"percent_change":1069,"volume":1711,"transactions":9,"vwap":1652},"2025-07-15",-0.75,{"date":2089,"open":1476,"high":1382,"low":1476,"close":1916,"change":1872,"percent_change":1873,"volume":2090,"transactions":9,"vwap":1916},"2025-07-14",47600,{"date":2092,"open":1703,"high":1854,"low":1179,"close":1415,"change":229,"percent_change":688,"volume":2093,"transactions":9,"vwap":1415},"2025-07-11",56700,{"date":2095,"open":1846,"high":1818,"low":1823,"close":1173,"change":22,"percent_change":289,"volume":1566,"transactions":9,"vwap":1173},"2025-07-10",{"date":2097,"open":1421,"high":1165,"low":1823,"close":1846,"change":208,"percent_change":229,"volume":2098,"transactions":9,"vwap":1846},"2025-07-09",47400,{"date":2100,"open":1951,"high":1454,"low":1168,"close":1480,"change":208,"percent_change":229,"volume":2101,"transactions":9,"vwap":1480},"2025-07-08",51300,{"date":2103,"open":1714,"high":2104,"low":1168,"close":1725,"change":1314,"percent_change":342,"volume":2105,"transactions":9,"vwap":1725},"2025-07-07",62.099998,56000,{"date":2107,"open":1389,"high":1142,"low":1878,"close":1957,"change":847,"percent_change":753,"volume":2108,"transactions":9,"vwap":1957},"2025-07-03",33000,{"date":2110,"open":1157,"high":1715,"low":1441,"close":1871,"change":809,"percent_change":944,"volume":2111,"transactions":9,"vwap":1871},"2025-07-02",61700,{"date":2113,"open":1467,"high":2114,"low":2115,"close":2116,"change":23,"percent_change":1118,"volume":2117,"transactions":9,"vwap":2116},"2025-07-01",61.96,61.0099983,61.54,154200,{"date":2119,"open":1606,"high":1461,"low":1553,"close":1951,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1951},"2025-06-30",0.44,0.72,66400,{"date":2124,"open":2125,"high":1453,"low":1420,"close":1947,"change":1239,"percent_change":738,"volume":2126,"transactions":9,"vwap":1947},"2025-06-27",60.55,60700,{"date":2128,"open":1695,"high":2129,"low":1833,"close":2130,"change":834,"percent_change":443,"volume":2131,"transactions":9,"vwap":2130},"2025-06-26",60.87,60.45,79200,{"date":2133,"open":2134,"high":2134,"low":1724,"close":1651,"change":2040,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1651},"2025-06-25",62.4,-2.64,162400,{"date":2138,"open":2139,"high":2140,"low":1855,"close":2141,"change":1239,"percent_change":573,"volume":2142,"transactions":9,"vwap":2141},"2025-06-24",62.43,62.7,62.47,70500,{"date":2144,"open":1180,"high":1198,"low":1180,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-06-23",62.2,0.8,1.3,69700,{"date":2150,"open":1389,"high":1160,"low":1173,"close":1407,"change":208,"percent_change":229,"volume":2151,"transactions":9,"vwap":1407},"2025-06-20",93000,{"date":2153,"open":1763,"high":1720,"low":1941,"close":1157,"change":945,"percent_change":1743,"volume":2154,"transactions":9,"vwap":1157},"2025-06-18",63000,{"date":2156,"open":1407,"high":1871,"low":1657,"close":1880,"change":688,"percent_change":729,"volume":1944,"transactions":9,"vwap":1880},"2025-06-17",{"date":2158,"open":2159,"high":2160,"low":1951,"close":2161,"change":2162,"percent_change":698,"volume":2163,"transactions":9,"vwap":2161},"2025-06-16",61.51,62.060001,61.39,-0.27,67700,{"date":2165,"open":1465,"high":1797,"low":2166,"close":1958,"change":616,"percent_change":1003,"volume":2167,"transactions":9,"vwap":1958},"2025-06-13",61.27,39000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":1074,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-06-12",61.87,62.21,61.8,0.53,33500,{"date":2176,"open":2038,"high":1777,"low":1957,"close":1151,"change":188,"percent_change":279,"volume":2177,"transactions":9,"vwap":1151},"2025-06-11",42100,{"date":2179,"open":2180,"high":2181,"low":1394,"close":2182,"change":127,"percent_change":1616,"volume":1819,"transactions":9,"vwap":2182},"2025-06-10",62,62.29,62.27,{"date":2184,"open":2185,"high":1158,"low":1460,"close":2170,"change":1436,"percent_change":1866,"volume":2186,"transactions":9,"vwap":2170},"2025-06-09",61.79,38600,{"date":2188,"open":2189,"high":1797,"low":1865,"close":1720,"change":363,"percent_change":1829,"volume":2190,"transactions":9,"vwap":1720},"2025-06-06",61.86,44900,{"date":2192,"open":1715,"high":1394,"low":1157,"close":1958,"change":473,"percent_change":218,"volume":2193,"transactions":9,"vwap":1958},"2025-06-05",76800,{"date":2195,"open":1192,"high":1377,"low":1663,"close":1192,"change":2196,"percent_change":903,"volume":2197,"transactions":9,"vwap":1192},"2025-06-04",0.14,50700,{"date":2199,"open":1160,"high":1160,"low":1165,"close":1871,"change":1686,"percent_change":319,"volume":1905,"transactions":9,"vwap":1871},"2025-06-03",{"date":2201,"open":2116,"high":2202,"low":1823,"close":1806,"change":847,"percent_change":753,"volume":2203,"transactions":9,"vwap":1806},"2025-06-02",61.93,55000,{"date":2205,"open":1200,"high":1855,"low":1719,"close":1465,"change":2196,"percent_change":903,"volume":2024,"transactions":9,"vwap":1465},"2025-05-30",{"date":2207,"open":2208,"high":1394,"low":1441,"close":2043,"change":1873,"percent_change":1928,"volume":2209,"transactions":9,"vwap":2043},"2025-05-29",61.11,73700,{"date":2211,"open":1941,"high":1476,"low":1740,"close":1480,"change":986,"percent_change":986,"volume":2212,"transactions":9,"vwap":1480},"2025-05-28",42600,{"date":2214,"open":1442,"high":1173,"low":1704,"close":1480,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1480},"2025-05-27",0.94,1.56,99800,{"date":2219,"open":1625,"high":2220,"low":1993,"close":1549,"change":1262,"percent_change":1436,"volume":1477,"transactions":9,"vwap":1549},"2025-05-23",60.26,{"date":2222,"open":2223,"high":1455,"low":1828,"close":1553,"change":1686,"percent_change":373,"volume":2224,"transactions":9,"vwap":1553},"2025-05-22",60.49,82300,{"date":2226,"open":1965,"high":1922,"low":2227,"close":1709,"change":1757,"percent_change":2228,"volume":1263,"transactions":9,"vwap":1709},"2025-05-21",60.4,-2.45,{"date":2230,"open":2231,"high":2104,"low":2073,"close":1915,"change":239,"percent_change":974,"volume":2232,"transactions":9,"vwap":1915},"2025-05-20",62.040001,42300,{"date":2234,"open":1804,"high":2181,"low":1804,"close":2182,"change":787,"percent_change":1239,"volume":2235,"transactions":9,"vwap":2182},"2025-05-19",78400,{"date":2237,"open":2080,"high":187,"low":1159,"close":2104,"change":331,"percent_change":2238,"volume":2111,"transactions":9,"vwap":2104},"2025-05-16",1.29,{"date":2240,"open":1541,"high":1173,"low":1541,"close":1173,"change":59,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1173},"2025-05-15",1.98,97900,{"date":2244,"open":1447,"high":1447,"low":1625,"close":2245,"change":616,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-14",60.12,-0.91,113100,{"date":2249,"open":1185,"high":1804,"low":1694,"close":1175,"change":342,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1175},"2025-05-13",-1.37,81000,{"date":2253,"open":1384,"high":1384,"low":1165,"close":2159,"change":229,"percent_change":688,"volume":1730,"transactions":9,"vwap":2159},"2025-05-12",{"date":2255,"open":1415,"high":1971,"low":1972,"close":1916,"change":1857,"percent_change":1299,"volume":2256,"transactions":9,"vwap":1916},"2025-05-09",54300,{"date":2258,"open":1720,"high":1720,"low":2208,"close":1725,"change":188,"percent_change":279,"volume":2259,"transactions":9,"vwap":1725},"2025-05-08",70200,{"date":2261,"open":1957,"high":1799,"low":2159,"close":1856,"change":1531,"percent_change":207,"volume":2262,"transactions":9,"vwap":1856},"2025-05-07",33900,{"date":2264,"open":1166,"high":1927,"low":1764,"close":1667,"change":442,"percent_change":2265,"volume":2186,"transactions":9,"vwap":1667},"2025-05-06",-0.68,{"date":2267,"open":1915,"high":2181,"low":1662,"close":2180,"change":687,"percent_change":1847,"volume":2268,"transactions":9,"vwap":2180},"2025-05-05",34500,{"date":2270,"open":1465,"high":2271,"low":2272,"close":2273,"change":38,"percent_change":59,"volume":2274,"transactions":9,"vwap":2273},"2025-05-02",62.25,61.83,62.09,32800,{"date":2276,"open":1441,"high":1720,"low":1842,"close":1854,"change":1074,"percent_change":1673,"volume":2277,"transactions":9,"vwap":1854},"2025-05-01",273000,{"date":2279,"open":2280,"high":1972,"low":1750,"close":1466,"change":955,"percent_change":543,"volume":2281,"transactions":9,"vwap":1466},"2025-04-30",60.080002,108400,{"date":2283,"open":2284,"high":1695,"low":2284,"close":1704,"change":289,"percent_change":1616,"volume":2285,"transactions":9,"vwap":1704},"2025-04-29",59.98,63100,{"date":2287,"open":1828,"high":1631,"low":2288,"close":1680,"change":289,"percent_change":1616,"volume":2289,"transactions":9,"vwap":1680},"2025-04-28",59.62,74500,{"date":2291,"open":2292,"high":1586,"low":2293,"close":1535,"change":1436,"percent_change":1866,"volume":1862,"transactions":9,"vwap":1535},"2025-04-25",59.79,59.29,{"date":2295,"open":1594,"high":1822,"low":2296,"close":1537,"change":944,"percent_change":485,"volume":2297,"transactions":9,"vwap":1537},"2025-04-24",59.34,72900,{"date":2299,"open":1403,"high":1403,"low":1587,"close":2300,"change":599,"percent_change":473,"volume":2301,"transactions":9,"vwap":2300},"2025-04-23",59.54,63500,{"date":178,"open":2303,"high":1993,"low":1582,"close":2304,"change":573,"percent_change":38,"volume":2305,"transactions":9,"vwap":2304},59.17,59.6,65500]