[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CALM":3,"homepage-market-summary":34,"stock-historical-CALM":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CALM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cal-Maine Foods Inc","Nasdaq",null,"Common Stock","Cal-Maine Foods Inc is an egg company in the U.S. Its shell egg portfolio includes conventional, specialty, cage-free, nutritionally enhanced, organic, brown, pasture-raised, and free-range eggs. The Company operates through the Conventional Shell Eggs, Specialty Shell Eggs and Prepared Foods segments, with Conventional Shell Eggs generating maximum revenue. The Conventional Shell Eggs segment consists mainly of the production, grading, packaging, marketing and distribution of conventional shell eggs, including Sunups and Sunny Meadow. The Company sells its products to grocery store chains, club stores, independent supermarkets, and foodservice distributors serving restaurants, convenience stores, healthcare and education facilities, and hotels throughout the U.S.","4,909","Ridgeland, MS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1419,1.428,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},66.67,65.84,67.005,64.46,0.83,1.26,1664977.057311,26498,66.112,95.57,63.5,998500.7132411315,9.9,7497,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},126.4,967092,352988412.023524,-28.39,"2025-04-22",[186,187,197,206,217,228,238,249,259,269,279,289,300,311,322,333,344,354,364,374,383,394,404,415,425,436,446,456,466,476,486,497,508,519,530,541,550,561,570,580,590,601,611,622,632,643,654,665,676,686,696,704,714,725,735,741,750,758,765,774,781,787,796,804,812,819,827,835,844,852,860,868,876,885,892,900,904,911,916,922,930,937,946,953,961,968,976,985,993,1000,1009,1017,1025,1034,1041,1050,1057,1066,1072,1080,1088,1095,1100,1107,1114,1123,1129,1134,1142,1151,1159,1167,1175,1181,1189,1198,1206,1212,1219,1224,1230,1238,1245,1253,1261,1270,1278,1284,1293,1298,1305,1313,1320,1327,1333,1340,1348,1356,1362,1369,1377,1383,1391,1397,1404,1412,1420,1427,1434,1441,1448,1456,1462,1471,1480,1487,1493,1499,1504,1511,1517,1522,1529,1538,1547,1555,1563,1572,1579,1585,1593,1597,1605,1613,1621,1626,1634,1642,1650,1654,1661,1669,1677,1684,1691,1696,1703,1710,1716,1724,1730,1739,1745,1749,1755,1758,1764,1772,1780,1786,1794,1800,1805,1813,1819,1828,1833,1839,1843,1850,1855,1860,1867,1873,1878,1885,1891,1899,1905,1909,1917,1923,1930,1936,1942,1947,1954,1961,1969,1976,1980,1987,1993,1999,2005,2011,2017,2022,2028,2032,2039,2046,2053,2061,2066,2074,2083,2089,2096,2103,2110,2118,2126,2134,2143,2149,2156,2163,2170,2178,2185,2193,2201,2208,2216,2225,2232,2240,2247,2254,2261,2269,2277,2286,2293,2299,2305,2314,2322,2329,2338,2346,2354,2360,2367,2374,2382,2391,2399,2407,2414,2422,2430,2438,2447,2454,2461,2469,2477,2484,2491,2499,2507,2514,2521,2529,2536,2544,2551,2559,2565,2572,2579,2587,2596,2603,2610,2618,2624,2630,2636,2644,2650,2657,2665,2673,2680,2689,2694,2702,2709,2717,2723,2730,2737,2743,2749,2757,2764,2771,2780,2787,2793,2798,2806,2812,2818,2826,2834,2839,2846,2854,2860,2868,2874,2882,2889,2896,2903,2908,2915,2921,2928,2935,2940],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",66.95,67,64.13,-2.22,-3.26,2169931.419426,34078,65.7352,{"date":198,"open":30,"high":199,"low":30,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",68.555,68.06,-0.49,-0.71,3109382.033465,44393,66.6913,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",67.19,68.8507,66.88,68.55,1.195,1.77,1739147.423912,25786,68.3114,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",68,68.2,66.695,67.355,-0.075,-0.11,991139.432743,21319,67.3403,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",68.79,66.62,67.43,-1.05,-1.53,1116237.792155,22548,67.3121,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",71.73,72.25,68.38,68.48,-3.25,-4.53,1270612.670869,24514,69.4562,{"date":250,"open":251,"high":252,"low":253,"close":240,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",73.06,73.26,71.08,-1.4,-1.91,1049048.790639,21046,71.7778,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":24,"volume":266,"transactions":267,"vwap":268},"2026-09-22",72.82,73.68,71.59,73.13,0.6,1438133.131989,23388,72.8264,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":201,"volume":276,"transactions":277,"vwap":278},"2026-09-21",72.84,73.1985,71.95,72.53,-0.36,861595.262329,19277,72.4895,{"date":280,"open":281,"high":282,"low":261,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",73.21,73.95,72.89,-1.2,-1.62,1967408.027737,18477,73.0022,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",74.62,75.05,74.03,74.09,-0.2,-0.27,730766.905805,15752,74.3334,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",74,75.74,73.99,74.29,-0.1,-0.13,794086.18047,16161,74.5993,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",74.56,75.22,73.525,74.39,-0.63,-0.84,679858.385969,17209,74.5002,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",74.85,75.87,73.37,75.02,1.04,1.41,728241.691228,16011,75.0892,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",73.76,74.295,72.9,73.98,0.27,0.37,780303.700177,17529,73.7387,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":141,"volume":351,"transactions":352,"vwap":353},"2026-09-10",74.45,76.27,73.655,73.71,0.48,1746069.790292,18861,74.1468,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",74.38,72.895,73.23,-1.6,-2.14,779554.096088,16095,73.4376,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":339,"volume":371,"transactions":372,"vwap":373},"2026-09-08",74.66,75.57,74.16,74.83,0.2,738676.487301,17699,74.8558,{"date":375,"open":376,"high":377,"low":304,"close":378,"change":254,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",75.002,75.73,74.63,-1.84,872547.465277,17639,74.7369,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",78.17,78.775,75.78,76.03,-2.79,-3.54,899570.098407,18175,76.8096,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":295,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",79.01,80.08,78.12,78.82,-0.25,597676.995499,13216,79.1012,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",79.75,80.49,78.64,79.02,0.1,0.13,529741.64159,14781,79.2238,{"date":416,"open":417,"high":418,"low":408,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",79.77,80.7,78.92,-1.29,-1.61,1237216.280926,21137,79.1979,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",80.03,81.81,79.475,80.21,0.46,0.58,705734.140385,14595,80.5719,{"date":437,"open":438,"high":439,"low":440,"close":406,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",82.03,82.515,78.18,-3.31,-3.99,1324004.222601,23134,79.8487,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":77,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",84.14,84.64,82.99,83.06,-1.28,701059.396074,16099,83.4846,{"date":457,"open":458,"high":459,"low":460,"close":448,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",84.47,84.69,83.01,-0.46,-0.54,627662.910296,16443,84.1871,{"date":467,"open":468,"high":469,"low":450,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",83,87.69,84.6,1.8,2.17,1140939.541488,26722,85.6473,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":340,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",82.71,85.91,81.915,82.8,0.45,2190170.60207,24652,83.2955,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",80.5,82.63,80.25,82.43,1.88,2.33,1018156.885817,22520,81.9768,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",81.18,81.8098,80.07,80.55,-0.64,-0.79,786849.192008,16770,80.6901,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",81.78,82.37,80.7918,81.19,0.755,0.94,661015.480709,14872,81.5978,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",80.46,81.03,79.69,80.435,-0.655,-0.81,648848.626318,16760,80.397,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",82.28,82.455,80.42,81.09,-1.5,-1.82,641542.627753,13955,81.2379,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":151,"percent_change":431,"volume":547,"transactions":548,"vwap":549},"2026-08-13",82.88,83.66,82.46,82.59,544901.795579,15285,82.9664,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",81.45,82.5805,80.65,82.21,-0.35,-0.42,658539.964976,16390,81.9151,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":432,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",81.58,83.21,82.56,0.71,525351.427045,12746,82.6231,{"date":571,"open":572,"high":459,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",84.17,81.65,81.98,-3.1,-3.64,715702.245339,17127,82.4295,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":339,"volume":587,"transactions":588,"vwap":589},"2026-08-07",84.765,85.64,84.1601,85.08,0.23,568044.587232,15511,85.0339,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",85.8,86.62,83.7908,84.85,-0.82,-0.96,612415.840178,16493,84.6884,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":71,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",85.59,86.5,84.21,85.67,1.06,720934.129066,16160,85.7262,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",86.14,86.8799,84,84.77,-2.29,-2.63,1020375.785589,22084,84.8574,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":596,"volume":629,"transactions":630,"vwap":631},"2026-08-03",88.41,90.1,86.76,87.06,-0.72,736299.575419,17528,87.4593,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",87,87.9799,86,87.78,0.7,0.8,883217.783059,19610,87.3721,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",92,92.49,86.77,87.08,-6.42,-6.87,966615.437191,21299,87.6983,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",93,95.25,92.39,93.5,0.29,0.31,1440288.595642,23922,94.1383,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",90.32,93.62,89.6901,93.21,4.49,5.06,1270517.854208,24016,92.6438,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":359,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",90.42,90.9,87.61,88.72,-1.77,871472.069019,19061,88.6973,{"date":687,"open":688,"high":689,"low":690,"close":667,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",88.14,90.96,87.0199,2.18,2.47,968162.635372,20239,89.9349,{"date":697,"open":698,"high":699,"low":603,"close":688,"change":700,"percent_change":146,"volume":701,"transactions":702,"vwap":703},"2026-07-23",87.87,90.06,0.28,1254801.970418,27264,87.4227,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":638,"volume":711,"transactions":712,"vwap":713},"2026-07-22",81.375,88.37,80.59,87.86,0.61,2542464.487837,42217,85.9863,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",88.48,89.5,87.07,87.25,-1.17,-1.32,991020.504151,20691,87.8526,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":307,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",88.59,89.99,87.52,88.42,-0.15,844745.949081,18116,88.4124,{"date":736,"open":730,"high":737,"low":738,"close":739,"change":339,"percent_change":661,"volume":740,"transactions":9,"vwap":739},"2026-07-17",90.74,87.3,88.55,828800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",85.85,88.39,85.69,88.28,2.92,3.42,1033600,{"date":751,"open":752,"high":592,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",83.14,82.74,85.36,2.22,2.67,902800,{"date":759,"open":760,"high":761,"low":762,"close":752,"change":296,"percent_change":763,"volume":764,"transactions":9,"vwap":752},"2026-07-14",83.059998,83.55,81.59,-0.32,960100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",88.34,88.44,83.019997,83.41,-4.93,-5.58,1416600,{"date":775,"open":776,"high":777,"low":743,"close":767,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":767},"2026-07-10",85.94,88.74,2.99,3.5,865200,{"date":782,"open":615,"high":783,"low":784,"close":785,"change":339,"percent_change":146,"volume":786,"transactions":9,"vwap":785},"2026-07-09",85.37,83.22,85.35,728200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",85.87,86.3,84.75,85.080002,-0.33,-0.39,672700,{"date":797,"open":636,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",87.15,84.63,85.41,0.22,0.26,632800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":86,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-06",83.97,85.72,82.57,85.19,1.6,751400,{"date":813,"open":762,"high":814,"low":521,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",84.2,83.85,3.4,4.23,862700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":224,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-01",80.56,83.07,80.16,80.45,-0.14,978400,{"date":828,"open":829,"high":830,"low":831,"close":821,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":821},"2026-06-30",79.22,80.98,79.010002,1.22,1.54,829300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",79.41,80,77.8,79.34,-0.89,-1.11,736400,{"date":845,"open":846,"high":127,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",78.65,78.55,80.23,1.99,2.54,2362800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":504,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-25",78.15,78.76,75.96,78.24,-1,720600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":462,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-24",79.33,80.75,78.86,79.029999,-0.68,729200,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",76.99,79.88,79.57,3.6,4.74,901200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",76.9,77.72,74.87,75.97,-1.76,-2.26,976200,{"date":886,"open":855,"high":887,"low":878,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",79.15,77.73,-0.57,-0.73,1229800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":890,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-17",78.91,79.25,77.96,78.3,-0.92,587900,{"date":901,"open":902,"high":490,"low":854,"close":865,"change":462,"percent_change":866,"volume":903,"transactions":9,"vwap":865},"2026-06-16",79.81,488600,{"date":905,"open":906,"high":907,"low":908,"close":872,"change":909,"percent_change":492,"volume":910,"transactions":9,"vwap":872},"2026-06-15",77.38,79.72,77.010002,1.47,600100,{"date":912,"open":913,"high":488,"low":870,"close":914,"change":682,"percent_change":192,"volume":915,"transactions":9,"vwap":914},"2026-06-12",79.78,78.099998,707100,{"date":917,"open":894,"high":918,"low":919,"close":920,"change":639,"percent_change":106,"volume":921,"transactions":9,"vwap":920},"2026-06-11",80.050003,78.48,79.87,599300,{"date":923,"open":897,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",80.010002,77.77,79.07,1.38,1.78,721400,{"date":931,"open":932,"high":897,"low":933,"close":934,"change":935,"percent_change":213,"volume":936,"transactions":9,"vwap":934},"2026-06-09",77.14,76.7,77.69,1.35,686600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",75.35,77.3,75.019997,76.34,0.69,0.91,462800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":64,"percent_change":810,"volume":952,"transactions":9,"vwap":951},"2026-06-05",74.93,76.5,74.65,75.65,765500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":841,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",75.84,76.65,74.37,74.46,-1.18,762600,{"date":962,"open":302,"high":963,"low":964,"close":939,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":939},"2026-06-03",75.38,73.77,0.82,1.1,575700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":526,"volume":975,"transactions":9,"vwap":973},"2026-06-02",75.54,75.59,74.17,74.53,-0.61,649200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",74.5,76.33,74.25,75.14,0.42,0.56,691400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":682,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-29",75.92,76.55,74.68,74.72,-2.31,1121700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":431,"percent_change":710,"volume":999,"transactions":9,"vwap":998},"2026-05-28",75.79,76.56,75.16,76.49,565000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",75.62,77.59,75.4,76.029999,0.03,0.04,770600,{"date":1010,"open":1011,"high":1012,"low":369,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",76.62,77.29,76,-1.01,-1.31,687200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":908,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":908},"2026-05-22",76.72,77.5,75.82,0.09,0.12,682500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",77.6,78.19,76.76,76.92,-1.34,-1.71,597300,{"date":1035,"open":1036,"high":831,"low":1037,"close":1038,"change":1039,"percent_change":794,"volume":1040,"transactions":9,"vwap":1038},"2026-05-20",78.83,77.35,78.26,-0.31,541000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-19",77.75,80.33,76.98,78.57,0.96,1.24,828200,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":42,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-18",76.79,78.25,77.61,0.95,698400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",78.37,79.18,75.8,76.88,-1.13,-1.45,1051300,{"date":1067,"open":501,"high":488,"low":1068,"close":1069,"change":536,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-14",77.53,78.010002,-1.89,696000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":639,"volume":1079,"transactions":9,"vwap":1077},"2026-05-13",78.78,80.18,77.42,79.51,0.63,1216200,{"date":1081,"open":1013,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-12",79.56,75.91,78.88,3.43,4.55,1415100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":503,"percent_change":318,"volume":1094,"transactions":9,"vwap":1093},"2026-05-11",76.12,76.58,73.79,75.45,811000,{"date":1096,"open":1097,"high":956,"low":316,"close":1098,"change":156,"percent_change":431,"volume":1099,"transactions":9,"vwap":1098},"2026-05-08",75.37,76.089996,570700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":303,"change":1039,"percent_change":1105,"volume":1106,"transactions":9,"vwap":303},"2026-05-07",75.27,76.73,74.67,-0.41,623700,{"date":1108,"open":1109,"high":1110,"low":1083,"close":1111,"change":596,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-06",77.33,77.83,76.050003,-1.07,564800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-05",74.75,77.15,74.3,76.87,2.12,2.84,608700,{"date":1124,"open":1125,"high":1126,"low":378,"close":1116,"change":536,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1116},"2026-05-04",75.85,76.63,-1.97,635300,{"date":1130,"open":1027,"high":1028,"low":1131,"close":1132,"change":1014,"percent_change":1015,"volume":1133,"transactions":9,"vwap":1132},"2026-05-01",76.059998,76.25,572600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":747,"volume":1141,"transactions":9,"vwap":1139},"2026-04-30",74.99,77.87,74.9,77.26,2.19,651700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",77.18,77.37,74.59,75.07,-2.21,-2.86,715100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":503,"volume":1158,"transactions":9,"vwap":1156},"2026-04-28",78.7,79,76.89,77.28,-0.5,596700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":833,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",76.38,77.91,76.29,77.78,2.02,630200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":111,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",76.28,76.59,75.58,76.24,0.08,477900,{"date":1176,"open":1177,"high":1027,"low":1002,"close":1178,"change":1179,"percent_change":1014,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",77.36,76.18,-0.78,516200,{"date":1182,"open":1030,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",77.94,76.4,76.96,-0.06,-0.08,569700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-21",75.12,77.099998,74.73,77.019997,1.9,2.53,793200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1191,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1191},"2026-04-20",73.88,76.41,72.77,-1.48,-1.93,1000600,{"date":1207,"open":1208,"high":1209,"low":1111,"close":1210,"change":660,"percent_change":151,"volume":1211,"transactions":9,"vwap":1210},"2026-04-17",76.31,77.040001,76.6,727300,{"date":1213,"open":324,"high":1214,"low":1215,"close":1208,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1208},"2026-04-16",76.78,74.84,1.29,1.72,729400,{"date":1220,"open":1221,"high":1111,"low":1222,"close":941,"change":462,"percent_change":202,"volume":1223,"transactions":9,"vwap":941},"2026-04-15",75.56,74.94,598300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1221,"change":1105,"percent_change":462,"volume":1229,"transactions":9,"vwap":1221},"2026-04-14",75.71,76.22,74.86,693100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":881,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":881},"2026-04-13",75.11,76.47,73.94,0.14,0.18,1148900,{"date":1239,"open":925,"high":1240,"low":1241,"close":1242,"change":1070,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-10",77.92,75.69,75.83,-2.43,758500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":879,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":879},"2026-04-09",76.51,78.35,75.76,0.65,0.84,875500,{"date":1254,"open":1255,"high":1256,"low":996,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-08",77.2,78.5,77.07,-0.17,-0.22,985700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-07",78.69,79.11,77.080002,77.24,-1.73,-2.19,763900,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-06",77.52,80.68,78.97,0.87,1.11,1050800,{"date":1279,"open":1280,"high":1280,"low":906,"close":914,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":914},"2026-04-02",84.82,-5.26,-6.31,1959700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-01",82.2,84.99,80.43,83.36,4.21,5.32,2487000,{"date":1294,"open":1263,"high":872,"low":1295,"close":887,"change":57,"percent_change":1296,"volume":1297,"transactions":9,"vwap":887},"2026-03-31",77.9,0.62,1254700,{"date":1299,"open":1069,"high":1300,"low":1301,"close":1302,"change":833,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-30",79.28,77.39,78.66,2,1072200,{"date":1306,"open":1307,"high":1308,"low":1214,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-27",78.79,79.58,77.12,-1.58,-2.01,812300,{"date":1314,"open":1020,"high":1315,"low":1316,"close":1153,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1153},"2026-03-26",79.83,77.11,0.59,0.76,679400,{"date":1321,"open":1322,"high":1264,"low":1323,"close":1324,"change":201,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-25",78.6,77.32,78.11,-0.62,792900,{"date":1328,"open":1329,"high":1330,"low":1117,"close":1322,"change":1331,"percent_change":849,"volume":1332,"transactions":9,"vwap":1322},"2026-03-24",77.65,79.44,1.53,842400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1257,"change":452,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1257},"2026-03-23",79.13,79.35,77,-1.63,1021600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1248,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1248},"2026-03-20",81.019997,81.25,77.62,-2.91,-3.58,2602000,{"date":1349,"open":1350,"high":1351,"low":499,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-19",83.43,84.010002,81.26,-2.45,-2.93,980200,{"date":1357,"open":593,"high":593,"low":1358,"close":1359,"change":1345,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-18",83.58,83.71,-3.36,867900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":593,"change":1367,"percent_change":1015,"volume":1368,"transactions":9,"vwap":593},"2026-03-17",87.75,88.75,85.089996,-1.15,1076000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1187,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-16",87.84,88.8,87.019997,87.77,-0.09,889700,{"date":1378,"open":1379,"high":1380,"low":637,"close":1381,"change":420,"percent_change":1064,"volume":1382,"transactions":9,"vwap":1381},"2026-03-13",89.67,90.36,87.85,569300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1047,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-12",88.18,90.51,87.98,89.14,1.09,899900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1385,"change":607,"percent_change":832,"volume":1396,"transactions":9,"vwap":1385},"2026-03-11",87.18,89.61,86.65,834200,{"date":1398,"open":709,"high":1399,"low":1400,"close":1401,"change":866,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-10",88.61,86.92,87.12,-0.77,436500,{"date":1405,"open":1406,"high":1407,"low":604,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-09",88.69,88.99,87.8,-2.04,-2.27,669700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":57,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-06",88.77,90.25,88.5,89.84,0.55,793500,{"date":1421,"open":1422,"high":1423,"low":604,"close":1424,"change":1425,"percent_change":1047,"volume":1426,"transactions":9,"vwap":1424},"2026-03-05",88.84,89.36,89.35,0.85,1010600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1416,"change":1432,"percent_change":432,"volume":1433,"transactions":9,"vwap":1416},"2026-03-04",88,88.62,84.55,0.51,860500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":57,"percent_change":983,"volume":1440,"transactions":9,"vwap":1439},"2026-03-03",87.72,89.45,86.26,87.99,952400,{"date":1442,"open":636,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":482,"volume":1447,"transactions":9,"vwap":1445},"2026-03-02",87.73,85,87.5,0.39,714400,{"date":1449,"open":1450,"high":1393,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-27",83.49,83.39,87.11,3.26,3.89,953700,{"date":1457,"open":615,"high":1458,"low":784,"close":815,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":815},"2026-02-26",85.019997,-0.58,-0.69,712900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-25",85.13,85.45,82.66,84.43,-0.45,-0.53,867700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-24",83.92,84.98,83.45,84.88,0.75,0.89,630800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":146,"percent_change":151,"volume":1486,"transactions":9,"vwap":1485},"2026-02-23",83.34,85.76,83.12,84.13,759700,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":586,"percent_change":700,"volume":1492,"transactions":9,"vwap":1491},"2026-02-20",84.15,82.48,83.81,725800,{"date":1494,"open":1495,"high":1489,"low":1496,"close":1358,"change":86,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1358},"2026-02-19",82.24,81.87,1.63,933300,{"date":1500,"open":1501,"high":450,"low":1502,"close":1495,"change":106,"percent_change":1048,"volume":1503,"transactions":9,"vwap":1495},"2026-02-18",81.43,80.91,921800,{"date":1505,"open":1506,"high":1489,"low":1507,"close":1508,"change":1148,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-17",83.8,80.019997,81.23,-2.65,770200,{"date":1512,"open":1513,"high":1444,"low":1514,"close":1515,"change":586,"percent_change":700,"volume":1516,"transactions":9,"vwap":1515},"2026-02-13",83.5,82,83.44,885000,{"date":1518,"open":1519,"high":1513,"low":1520,"close":564,"change":1006,"percent_change":1007,"volume":1521,"transactions":9,"vwap":564},"2026-02-12",83.19,81.11,1311500,{"date":1523,"open":1524,"high":1358,"low":1525,"close":1526,"change":1527,"percent_change":1195,"volume":1528,"transactions":9,"vwap":1526},"2026-02-11",81.99,80.85,83.18,1.55,1057800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-10",82.3,83.87,81.51,81.63,-0.86,-1.04,1274900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-09",82.51,82.95,80.99,82.49,-0.04,-0.05,1003800,{"date":1548,"open":1549,"high":1550,"low":532,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-06",84.4,84.94,82.53,-1.75,-2.08,1157200,{"date":1556,"open":1557,"high":634,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-05",86.75,83.9,84.28,-2.39,-2.76,1065500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-04",85.82,89.48,85.56,86.67,1.46,1.71,1327700,{"date":1573,"open":1574,"high":1575,"low":1359,"close":1576,"change":1577,"percent_change":1527,"volume":1578,"transactions":9,"vwap":1576},"2026-02-03",83.79,86.029999,85.21,1.3,1132100,{"date":1580,"open":1581,"high":616,"low":1582,"close":1583,"change":151,"percent_change":482,"volume":1584,"transactions":9,"vwap":1583},"2026-02-02",83.28,83.2,83.91,1083200,{"date":1586,"open":555,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-30",83.63,82.040001,83.53,1.03,1.25,1446200,{"date":1594,"open":1524,"high":1476,"low":574,"close":1595,"change":966,"percent_change":935,"volume":1596,"transactions":9,"vwap":1595},"2026-01-29",82.5,1331100,{"date":1598,"open":468,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-28",83.29,81.16,81.4,-2.09,-2.5,1644000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1450,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1450},"2026-01-27",82.22,83.68,80.66,1.12,1.36,1735000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":511,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":511},"2026-01-26",80.35,82.41,79.85,1.87,2.32,1116200,{"date":1622,"open":1623,"high":481,"low":1624,"close":488,"change":1112,"percent_change":1015,"volume":1625,"transactions":9,"vwap":488},"2026-01-23",81.94,80.2,1310200,{"date":1627,"open":1336,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-22",82.050003,79.26,81.57,2.07,2.6,1848100,{"date":1635,"open":1156,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-21",79.6,76.57,79.5,2.06,2.66,1466900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1325,"volume":1649,"transactions":9,"vwap":1647},"2026-01-20",77.95,77.98,75.72,77.44,-0.48,1675100,{"date":1651,"open":996,"high":1652,"low":1249,"close":1240,"change":639,"percent_change":328,"volume":1653,"transactions":9,"vwap":1240},"2026-01-16",77.99,1822800,{"date":1655,"open":337,"high":1656,"low":1657,"close":1309,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1309},"2026-01-15",77.16,72.85,3.45,4.68,2094900,{"date":1662,"open":1663,"high":335,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-14",72.45,71.92,73.67,1.23,1.7,1933300,{"date":1670,"open":302,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-13",74.34,72.16,72.44,-1.42,-1.92,1522800,{"date":1678,"open":1679,"high":1004,"low":1680,"close":1681,"change":1682,"percent_change":586,"volume":1683,"transactions":9,"vwap":1681},"2026-01-12",73.9,73.5,73.86,0.17,1746800,{"date":1685,"open":1686,"high":1093,"low":1687,"close":1688,"change":682,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-09",75.040001,72.52,73.69,-2.35,2502300,{"date":1692,"open":1266,"high":1003,"low":1093,"close":1693,"change":1689,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-08",75.46,-3.02,2026900,{"date":1697,"open":1698,"high":1466,"low":1699,"close":1700,"change":1701,"percent_change":421,"volume":1702,"transactions":9,"vwap":1700},"2026-01-07",81.83,74.74,77.81,-1.27,3148000,{"date":1704,"open":1315,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-06",80.29,77.31,79.080002,0.01,1882100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":926,"change":265,"percent_change":1318,"volume":1715,"transactions":9,"vwap":926},"2026-01-05",78.53,79.67,78.28,1405200,{"date":1717,"open":1718,"high":430,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-02",79.98,78.33,78.47,-1.1,-1.38,979000,{"date":1725,"open":1726,"high":1726,"low":1727,"close":872,"change":1728,"percent_change":959,"volume":1729,"transactions":9,"vwap":872},"2025-12-31",80.6,79.4,-0.95,889000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-30",81.5,81.67,79.24,80.52,-1.56,-1.9,1653000,{"date":1740,"open":1741,"high":565,"low":1742,"close":1743,"change":410,"percent_change":1023,"volume":1744,"transactions":9,"vwap":1743},"2025-12-29",82.15,81.33,82.080002,1052000,{"date":1746,"open":1747,"high":1747,"low":428,"close":574,"change":1535,"percent_change":1536,"volume":1748,"transactions":9,"vwap":574},"2025-12-26",82.85,711700,{"date":1750,"open":491,"high":822,"low":1286,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-24",82.84,0.41,0.5,390200,{"date":1756,"open":1450,"high":1513,"low":428,"close":491,"change":898,"percent_change":1721,"volume":1757,"transactions":9,"vwap":491},"2025-12-23",943000,{"date":1759,"open":1760,"high":583,"low":564,"close":1761,"change":1689,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-22",85.5,83.35,-2.74,1153900,{"date":1765,"open":1567,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-19",87.37,85.2,85.7,-0.37,-0.43,1514200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":285,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-18",87.39,88.050003,85.54,86.07,-1.85,772400,{"date":1781,"open":790,"high":1782,"low":1783,"close":469,"change":833,"percent_change":1784,"volume":1785,"transactions":9,"vwap":469},"2025-12-17",87.9,85.88,1.79,917100,{"date":1787,"open":1788,"high":1416,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-16",88.15,85.97,86.15,-1.87,-2.12,1103000,{"date":1795,"open":1796,"high":1797,"low":1429,"close":1798,"change":121,"percent_change":1577,"volume":1799,"transactions":9,"vwap":1798},"2025-12-15",88.010002,89.76,88.019997,1330100,{"date":1801,"open":1387,"high":1802,"low":593,"close":1803,"change":1460,"percent_change":504,"volume":1804,"transactions":9,"vwap":1803},"2025-12-12",88.25,86.89,870200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":492,"volume":1812,"transactions":9,"vwap":1810},"2025-12-11",87.14,88.85,87.099998,87.58,1.62,1085600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":763,"percent_change":1769,"volume":1065,"transactions":9,"vwap":1818},"2025-12-10",86.39,86.84,84.54,85.96,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-09",85.89,86.88,85.75,86.28,0.97,1.14,671700,{"date":1829,"open":470,"high":789,"low":1830,"close":1831,"change":265,"percent_change":566,"volume":1832,"transactions":9,"vwap":1831},"2025-12-08",83.089996,85.31,936500,{"date":1834,"open":1835,"high":1568,"low":1559,"close":1836,"change":1157,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-05",85.55,84.71,-0.59,773000,{"date":1840,"open":1582,"high":790,"low":1582,"close":1576,"change":850,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1576},"2025-12-04",3.07,1218600,{"date":1844,"open":1845,"high":1515,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-03",81.61,82.67,1.16,1.42,963500,{"date":1851,"open":1852,"high":1583,"low":1502,"close":1533,"change":1792,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1533},"2025-12-02",83.82,-2.53,1204100,{"date":1856,"open":1857,"high":806,"low":1858,"close":1587,"change":661,"percent_change":340,"volume":1859,"transactions":9,"vwap":1587},"2025-12-01",83.4,82.7,900300,{"date":1861,"open":1582,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":131,"volume":1866,"transactions":9,"vwap":1864},"2025-11-28",83.74,82.4,83.32,0.33,460800,{"date":1868,"open":1869,"high":1280,"low":1870,"close":450,"change":1535,"percent_change":1871,"volume":1872,"transactions":9,"vwap":450},"2025-11-26",84.019997,82.82,-1.03,901700,{"date":1874,"open":754,"high":1875,"low":1574,"close":815,"change":1876,"percent_change":452,"volume":1877,"transactions":9,"vwap":815},"2025-11-25",86.32,-1.09,843900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1550,"change":1883,"percent_change":1884,"volume":826,"transactions":9,"vwap":1550},"2025-11-24",86.21,86.55,84.39,-1.43,-1.66,{"date":1886,"open":1887,"high":1888,"low":1458,"close":1889,"change":1318,"percent_change":1478,"volume":1890,"transactions":9,"vwap":1889},"2025-11-21",85.61,87.68,86.37,796200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1887,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1887},"2025-11-20",87.62,88.54,85.33,-2.05,-2.34,945100,{"date":1900,"open":1798,"high":1798,"low":626,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-19",87.66,-0.3,-0.34,724500,{"date":1906,"open":698,"high":744,"low":1393,"close":1907,"change":1545,"percent_change":1186,"volume":1908,"transactions":9,"vwap":1907},"2025-11-18",87.96,644800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1796,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1796},"2025-11-17",90.5,90.57,87.64,-2.46,-2.72,761200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1721,"percent_change":284,"volume":967,"transactions":9,"vwap":1922},"2025-11-14",91.82,91.99,89.75,90.47,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1078,"percent_change":943,"volume":1929,"transactions":9,"vwap":1928},"2025-11-13",91.18,92.32,90.84,91.57,676000,{"date":1931,"open":737,"high":1932,"low":1933,"close":1934,"change":106,"percent_change":1610,"volume":1935,"transactions":9,"vwap":1934},"2025-11-12",91.86,90.31,90.94,891300,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":25,"percent_change":1848,"volume":1941,"transactions":9,"vwap":1940},"2025-11-11",88.67,90.37,89.93,642200,{"date":1943,"open":1944,"high":717,"low":1945,"close":1938,"change":1545,"percent_change":1186,"volume":1946,"transactions":9,"vwap":1938},"2025-11-10",89.12,88.099998,561300,{"date":1948,"open":1788,"high":1949,"low":1950,"close":681,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":681},"2025-11-07",88.78,87.32,0.77,0.88,770100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":974,"percent_change":1460,"volume":1960,"transactions":9,"vwap":1959},"2025-11-06",88.36,89.24,87.4,87.95,618200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":793,"volume":1968,"transactions":9,"vwap":1966},"2025-11-05",88.96,90,88.38,88.56,-0.29,658200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1808,"change":1446,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1808},"2025-11-04",89.2,90.3,87.81,0.44,1118400,{"date":1977,"open":1408,"high":1971,"low":1452,"close":1978,"change":141,"percent_change":1477,"volume":1979,"transactions":9,"vwap":1978},"2025-11-03",88.46,830000,{"date":1981,"open":1982,"high":688,"low":1983,"close":1408,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1408},"2025-10-31",86.99,86.25,0.93,1.07,811800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":400,"percent_change":1967,"volume":1339,"transactions":9,"vwap":1992},"2025-10-30",85.81,88.2,85.25,86.87,{"date":1994,"open":1995,"high":1996,"low":1567,"close":1401,"change":77,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1401},"2025-10-29",86.16,87.7,-1.22,1107900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1990,"change":617,"percent_change":1853,"volume":2004,"transactions":9,"vwap":1990},"2025-10-28",90.4,90.59,88.17,996200,{"date":2006,"open":1911,"high":2007,"low":1921,"close":2008,"change":350,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-27",91.099998,90.49,0.53,844400,{"date":2012,"open":728,"high":2013,"low":2014,"close":2015,"change":141,"percent_change":163,"volume":2016,"transactions":9,"vwap":2015},"2025-10-24",91.19,89.83,90.010002,645000,{"date":2018,"open":2019,"high":2019,"low":1888,"close":1424,"change":2020,"percent_change":1127,"volume":2021,"transactions":9,"vwap":1424},"2025-10-23",91.080002,-1.8,958700,{"date":2023,"open":1415,"high":2024,"low":2025,"close":2026,"change":71,"percent_change":50,"volume":2027,"transactions":9,"vwap":2026},"2025-10-22",91.48,89.53,91.15,824300,{"date":2029,"open":2030,"high":1932,"low":1944,"close":1415,"change":858,"percent_change":1721,"volume":2031,"transactions":9,"vwap":1415},"2025-10-21",90.18,1003200,{"date":2033,"open":2034,"high":29,"low":2035,"close":2036,"change":441,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-20",95.26,91.12,91.25,-3.5,1030600,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2045,"volume":1411,"transactions":9,"vwap":2043},"2025-10-17",92.29,94.71,94.56,2.7,2.94,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1932,"change":2051,"percent_change":452,"volume":2052,"transactions":9,"vwap":1932},"2025-10-16",93.050003,93.47,91.8,-1.19,969100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2048,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2048},"2025-10-15",93.73,94.54,92.34,-0.21,-0.23,756200,{"date":2062,"open":1932,"high":2063,"low":2050,"close":2064,"change":1666,"percent_change":86,"volume":2065,"transactions":9,"vwap":2064},"2025-10-14",94.029999,93.26,801200,{"date":2067,"open":2056,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-13",95.56,91.94,92.029999,-2.4,-2.54,1240700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-10",92.36,94.77,91.5,94.43,2.88,3.15,1280000,{"date":2084,"open":2085,"high":2086,"low":2078,"close":2087,"change":889,"percent_change":1325,"volume":2088,"transactions":9,"vwap":2087},"2025-10-09",92.12,93.14,91.55,842100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2085,"change":2094,"percent_change":526,"volume":2095,"transactions":9,"vwap":2085},"2025-10-08",93.010002,93.12,91.49,-0.75,1476800,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":410,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-07",94.6,92.25,92.87,0.11,1226900,{"date":2104,"open":2105,"high":2106,"low":645,"close":2107,"change":2108,"percent_change":586,"volume":2109,"transactions":9,"vwap":2107},"2025-10-06",92.5,94.12,92.77,0.21,1480400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-03",92.78,94.8,92.27,92.56,-0.02,1813200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1105,"volume":2125,"transactions":9,"vwap":2123},"2025-10-02",92.059998,93.68,89.94,92.58,-0.38,1736100,{"date":2127,"open":634,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-01",94.36,86.64,92.96,-1.14,-1.21,2323200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-30",96.31,96.59,93.75,94.099998,-2.02,-2.1,1613000,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":991,"percent_change":1689,"volume":2148,"transactions":9,"vwap":2147},"2025-09-29",98.44,95.13,96.12,1384200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":515,"percent_change":1047,"volume":2155,"transactions":9,"vwap":2154},"2025-09-26",100.35,101.86,98.050003,98.43,1582800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":339,"percent_change":700,"volume":2162,"transactions":9,"vwap":2161},"2025-09-25",97.31,97.84,94.5,97.49,1482500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":340,"percent_change":151,"volume":2169,"transactions":9,"vwap":2168},"2025-09-24",97,98.55,96.24,97.22,880200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":618,"volume":2177,"transactions":9,"vwap":2175},"2025-09-23",99.38,99.72,96.57,96.85,-2.62,861800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1469,"percent_change":1469,"volume":2184,"transactions":9,"vwap":2183},"2025-09-22",99.95,100.19,97.9,99.47,1492400,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-19",104.81,99.5,100,-4.47,-4.28,1892100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1055,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-18",103.010002,105.28,102.49,104.47,0.92,767900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1432,"percent_change":1753,"volume":2207,"transactions":9,"vwap":2206},"2025-09-17",102.87,104.4,101.94,103.52,831300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2195,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2195},"2025-09-16",108.51,108.81,101.6,-5.48,-5.05,1229700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-15",110.56,110.87,108.38,108.49,-2.15,-1.94,494400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1769,"percent_change":793,"volume":2231,"transactions":9,"vwap":2230},"2025-09-12",110.25,111.62,109.9,110.64,417200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":927,"volume":2239,"transactions":9,"vwap":2237},"2025-09-11",109.91,111.76,109.36,111.010002,1.51,419800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":965,"percent_change":1477,"volume":2246,"transactions":9,"vwap":2245},"2025-09-10",108.029999,109.53,106.32,109.5,749600,{"date":2248,"open":2237,"high":2249,"low":2250,"close":2251,"change":1149,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-09",112.13,108.61,108.68,-2.56,699500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":617,"percent_change":1311,"volume":2260,"transactions":9,"vwap":2259},"2025-09-08",114.18,115.28,111.44,111.54,598200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1318,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-05",113.5,115.49,113.45,113.83,0.67,720500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":692,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-04",111.12,113.35,110.41,113.07,2.23,678300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-03",116.050003,116.44,109.92,110.6,-5.41,-4.66,922300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":340,"percent_change":146,"volume":2292,"transactions":9,"vwap":2291},"2025-09-02",115.64,116.58,115.099998,116.010002,768000,{"date":2294,"open":2295,"high":2296,"low":2257,"close":2288,"change":2297,"percent_change":2108,"volume":2298,"transactions":9,"vwap":2288},"2025-08-29",115.87,116.61,0.24,544400,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":254,"percent_change":284,"volume":2304,"transactions":9,"vwap":2303},"2025-08-28",116.74,114.86,115.4,470900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-27",114.96,116.99,114.59,116.8,1.81,1.57,493500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2124,"volume":2321,"transactions":9,"vwap":2319},"2025-08-26",114.46,115.88,113.17,114.99,-0.44,676200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":974,"percent_change":1469,"volume":2328,"transactions":9,"vwap":2327},"2025-08-25",116.34,117.45,114.56,115.43,585300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-22",113.82,116.63,113.46,116.040001,2.79,2.46,740600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1728,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-21",113.31,114.4,111.97,113.25,-0.83,700800,{"date":2347,"open":2348,"high":2349,"low":2219,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-20",111.089996,114.26,114.2,4.14,3.76,802900,{"date":2355,"open":2356,"high":2230,"low":2357,"close":2358,"change":1847,"percent_change":1985,"volume":2359,"transactions":9,"vwap":2358},"2025-08-19",108.8,108.74,110.059998,558600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1552,"percent_change":1310,"volume":2366,"transactions":9,"vwap":2365},"2025-08-18",111,112.88,108.7,108.9,832400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1640,"percent_change":2336,"volume":2373,"transactions":9,"vwap":2372},"2025-08-15",108.36,111.099998,108.3,110.65,1086100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1884,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-14",108.39,109.010002,106.5,107.99,-1.51,489900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-13",107.85,110.099998,106.88,109.65,1.82,1.69,1052300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":700,"volume":2398,"transactions":9,"vwap":2396},"2025-08-12",107.14,107.93,105.86,107.83,0.3,455200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2058,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-11",107.62,109,106.25,107.53,-0.19,749700,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":1618,"volume":2413,"transactions":9,"vwap":2411},"2025-08-08",105.93,108.55,107.74,1.98,723800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1591,"volume":2421,"transactions":9,"vwap":2419},"2025-08-07",104.19,106.040001,103.75,105.76,1.31,572500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1459,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-06",105.010002,105.24,103.42,104.45,-0.55,694500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1848,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-05",103.65,106.29,103.63,105.029999,1.37,864500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-04",106.07,107.18,102,103.61,-4.27,-3.96,1295800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":193,"percent_change":1354,"volume":2453,"transactions":9,"vwap":2452},"2025-08-01",110.11,110.44,106.38,107.88,926800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2116,"percent_change":2116,"volume":2460,"transactions":9,"vwap":2459},"2025-07-31",111.45,112.25,110.12,111.14,857200,{"date":2462,"open":2377,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-30",112.17,108.56,111.16,3.01,2.78,1475900,{"date":2470,"open":2471,"high":2220,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-29",104.36,104.2,108.15,3.79,3.63,1112800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2471,"change":2482,"percent_change":1469,"volume":2483,"transactions":9,"vwap":2471},"2025-07-28",105,107.12,103.32,-0.56,1121800,{"date":2485,"open":2486,"high":2404,"low":2487,"close":2488,"change":597,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-25",106.72,102.74,104.92,-0.91,1320000,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-24",119.17,105.47,105.88,-13.28,-11.14,1658800,{"date":2500,"open":2501,"high":180,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-23",113.18,113,119.16,14.45,13.8,3855400,{"date":2508,"open":2509,"high":2510,"low":2416,"close":2511,"change":2512,"percent_change":1722,"volume":2513,"transactions":9,"vwap":2511},"2025-07-22",105.99,107.029999,104.71,-1.46,1078900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":586,"percent_change":801,"volume":2520,"transactions":9,"vwap":2519},"2025-07-21",106.27,109.28,105.97,106.17,878600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":526,"volume":2528,"transactions":9,"vwap":2526},"2025-07-18",106.9,107.75,105.2,105.94,-0.87,713000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1619,"percent_change":755,"volume":2535,"transactions":9,"vwap":2534},"2025-07-17",104.6,106.94,103.82,106.81,1111300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1570,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-07-16",103.71,105.3,103.31,104.49,1.66,775200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":639,"percent_change":136,"volume":2550,"transactions":9,"vwap":2549},"2025-07-15",102.65,105.82,102.57,102.78,896400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1569,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-14",101.34,102.76,100.52,101.98,1.45,443200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2555,"change":1259,"percent_change":1259,"volume":2564,"transactions":9,"vwap":2555},"2025-07-11",101.15,101.92,98.31,701500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2527,"percent_change":1535,"volume":2571,"transactions":9,"vwap":2570},"2025-07-10",101.61,102.6,100.71,100.74,507200,{"date":2573,"open":2574,"high":2575,"low":2180,"close":2567,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2567},"2025-07-09",102.37,102.39,-0.76,-0.74,519500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2574,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2574},"2025-07-08",101.43,102.91,100.54,1.21,1.2,555300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-07",102.68,102.8,99.26,101.16,-1.74,-1.69,739900,{"date":2597,"open":2598,"high":2599,"low":2553,"close":2600,"change":296,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-03",103.029999,103.5,102.9,-0.26,433100,{"date":2604,"open":2562,"high":2605,"low":2606,"close":2607,"change":1216,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-02",103.4,100.84,103.17,1.27,907000,{"date":2611,"open":2172,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-01",103.13,98.85,101.88,2.25,2.26,881700,{"date":2619,"open":2188,"high":2620,"low":2153,"close":2621,"change":2622,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-06-30",100.4,99.63,0.47,924100,{"date":2625,"open":2626,"high":2627,"low":2165,"close":2628,"change":432,"percent_change":1317,"volume":2629,"transactions":9,"vwap":2628},"2025-06-27",98.5,99.76,99.16,1849400,{"date":2631,"open":2172,"high":2632,"low":2633,"close":2634,"change":2576,"percent_change":1402,"volume":2635,"transactions":9,"vwap":2634},"2025-06-26",100.75,98.080002,98.58,559200,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-06-25",102.27,97.28,99.34,-2.52,-2.47,751100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2152,"change":661,"percent_change":661,"volume":2649,"transactions":9,"vwap":2152},"2025-06-24",101.36,102.26,100.07,801600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2428,"percent_change":462,"volume":2656,"transactions":9,"vwap":2655},"2025-06-23",101.41,102.64,99.77,101.55,741000,{"date":2658,"open":2659,"high":2541,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-06-20",104.059998,101.76,102.099998,-0.97,-0.94,1419800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2336,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-18",100.49,103.55,100.34,103.07,2.45,783600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":131,"percent_change":131,"volume":2679,"transactions":9,"vwap":2678},"2025-06-17",99.31,100.89,98.77,100.61,613600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-06-16",97.2,101.18,97.14,100.21,3.83,3.97,884400,{"date":2690,"open":2691,"high":2639,"low":2113,"close":2692,"change":1527,"percent_change":1497,"volume":2693,"transactions":9,"vwap":2692},"2025-06-13",95,96.38,642300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":472,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-12",92.55,94.98,91.7,94.83,2.34,543900,{"date":2703,"open":2704,"high":2705,"low":2120,"close":2706,"change":2707,"percent_change":1346,"volume":2708,"transactions":9,"vwap":2706},"2025-06-11",96.37,97.11,92.66,-3.44,864600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1064,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-10",97.36,98.45,95.74,96.099998,-1.49,704500,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":1459,"percent_change":1837,"volume":2722,"transactions":9,"vwap":2721},"2025-06-09",98.73,96.33,97.55,501300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2726,"change":2336,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-06",96.16,98.13,96.15,2.57,493900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":339,"percent_change":700,"volume":2736,"transactions":9,"vwap":2735},"2025-06-05",95.099998,95.99,94.49,95.67,523600,{"date":2738,"open":2705,"high":2705,"low":2739,"close":2740,"change":2741,"percent_change":379,"volume":2742,"transactions":9,"vwap":2740},"2025-06-04",95.089996,95.4,-1.79,521000,{"date":2744,"open":2745,"high":2746,"low":2043,"close":2747,"change":700,"percent_change":660,"volume":2748,"transactions":9,"vwap":2747},"2025-06-03",96.98,97.23,97.19,822200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":93,"volume":2756,"transactions":9,"vwap":2754},"2025-06-02",95.51,96.93,94.89,96.91,0.98,681900,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2761,"change":2762,"percent_change":2412,"volume":2763,"transactions":9,"vwap":2761},"2025-05-30",94.44,96.62,95.93,1.86,861000,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1296,"percent_change":141,"volume":2770,"transactions":9,"vwap":2769},"2025-05-29",93.41,94.32,92.42,94.07,555000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-05-28",95.37,95.43,93.029999,93.45,-2.07,-2.17,489600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":982,"percent_change":1974,"volume":2786,"transactions":9,"vwap":2785},"2025-05-27",96.18,96.67,95.33,95.52,549900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2732,"change":1022,"percent_change":1022,"volume":2792,"transactions":9,"vwap":2732},"2025-05-23",95.010002,96.050003,94.42,496400,{"date":2794,"open":2795,"high":2796,"low":2767,"close":2789,"change":882,"percent_change":537,"volume":2797,"transactions":9,"vwap":2789},"2025-05-22",96.84,97.18,584400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1752,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-05-21",96.11,97.91,95.85,96.77,0.43,698000,{"date":2807,"open":2711,"high":2808,"low":2809,"close":2810,"change":526,"percent_change":2344,"volume":2811,"transactions":9,"vwap":2810},"2025-05-20",97.65,96.14,96.36,752600,{"date":2813,"open":2814,"high":2583,"low":2175,"close":2815,"change":2642,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-19",99.22,97.17,-2.48,990000,{"date":2819,"open":2820,"high":2189,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-16",97.32,97.3,99.64,2.63,2.71,849100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2824,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-05-15",94.3,97.48,94.080002,97.010002,2.87,1145600,{"date":2835,"open":2759,"high":2836,"low":2837,"close":2828,"change":156,"percent_change":340,"volume":2838,"transactions":9,"vwap":2828},"2025-05-14",94.91,93.37,773800,{"date":2840,"open":2841,"high":2842,"low":2130,"close":2843,"change":2844,"percent_change":927,"volume":2845,"transactions":9,"vwap":2843},"2025-05-13",93.42,95.35,93.95,1.28,774900,{"date":2847,"open":645,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-05-12",93.51,91.72,92.67,1.44,1.58,831500,{"date":2855,"open":2856,"high":1932,"low":2857,"close":2858,"change":1753,"percent_change":1418,"volume":2859,"transactions":9,"vwap":2858},"2025-05-09",91,90.07,91.23,574700,{"date":2861,"open":2862,"high":2863,"low":1939,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-08",95.55,96.94,90.73,-4.82,-5.04,1290700,{"date":2869,"open":2870,"high":2161,"low":2871,"close":2862,"change":721,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2862},"2025-05-07",96.99,95.5,-1.36,673100,{"date":2875,"open":2048,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-06",97.050003,92.85,96.87,4.07,4.39,1433100,{"date":2883,"open":2105,"high":2884,"low":2885,"close":2886,"change":224,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-05-05",93.46,91.42,92.8,-0.12,909400,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2804,"percent_change":431,"volume":2895,"transactions":9,"vwap":2894},"2025-05-02",92.69,94,92.19,92.91,748700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":841,"percent_change":1728,"volume":2902,"transactions":9,"vwap":2901},"2025-05-01",92.84,93.8,90.55,92.48,998300,{"date":2904,"open":2905,"high":2043,"low":2900,"close":2837,"change":2906,"percent_change":1346,"volume":2907,"transactions":9,"vwap":2837},"2025-04-30",92.54,-3.47,1209200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2795,"change":86,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2795},"2025-04-29",95.32,97.12,93.89,1.4,936900,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2871,"change":943,"percent_change":42,"volume":2920,"transactions":9,"vwap":2871},"2025-04-28",96.23,96.4,93.72,982600,{"date":2922,"open":2091,"high":2146,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-04-25",91.37,94.81,2.13,2.3,775300,{"date":2929,"open":2091,"high":2930,"low":2931,"close":2932,"change":1325,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-04-24",93.91,91.77,92.68,-0.66,844600,{"date":2936,"open":2937,"high":2160,"low":2768,"close":2938,"change":370,"percent_change":2108,"volume":2939,"transactions":9,"vwap":2938},"2025-04-23",93.6,93.3,1363800,{"date":184,"open":2035,"high":2941,"low":1386,"close":2942,"change":2412,"percent_change":472,"volume":2943,"transactions":9,"vwap":2942},94.15,93.099998,1240133]