[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHDN":3,"homepage-market-summary":35,"stock-historical-CHDN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHDN","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},"Churchill Downs Inc","Nasdaq",null,"SERVICES-RACING, INCLUDING TRACK OPERATION","Churchill Downs Inc is a gaming entertainment, online wagering, and racing company. It operates through three business segments: Live and Historical Racing, Wagering Services, and Gaming. The Live and Historical Racing segment includes live and historical pari-mutuel racing. The Wagering Services segment includes the revenue and expenses from pari-mutuel wagers through TwinSpires, companies retail and online sports betting business and Gaming segment includes revenue and expenses for the casino properties and associated racetracks that support the casino license. The Gaming segment generates revenue and expenses from slot machines, video lottery terminals, video poker, HRMs, ancillary food and beverage services, hotel services, commission on pari-mutuel wagering, and racing events.","9,000","Louisville, KY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5759,0.438,"Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},76.05,75.49,77.35,75.145,74.82,1.23,1.64,1194324.856289,23349,76.1415,118.35,73.98,929049.085219248,4.7,8436,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},118.46,872521,318470334.304812,-26.17,"2025-04-22",[187,188,197,208,218,228,239,250,261,272,282,293,303,314,325,335,345,356,367,378,389,399,410,421,432,442,453,463,474,484,495,506,517,526,536,547,556,567,578,588,597,608,619,629,639,648,657,666,676,686,695,704,715,724,734,742,749,756,764,771,780,788,796,805,813,822,831,838,847,854,862,869,876,884,892,898,906,914,922,930,939,946,954,962,970,978,985,993,1000,1009,1016,1024,1031,1037,1044,1053,1060,1064,1071,1077,1085,1092,1101,1108,1115,1123,1132,1140,1147,1154,1161,1167,1175,1183,1191,1198,1206,1212,1220,1227,1235,1241,1248,1253,1260,1267,1272,1277,1284,1293,1298,1305,1312,1318,1327,1334,1342,1350,1355,1361,1366,1372,1379,1386,1393,1401,1408,1414,1422,1429,1436,1444,1452,1460,1469,1477,1484,1491,1498,1504,1512,1519,1526,1534,1542,1549,1557,1563,1570,1579,1587,1595,1603,1610,1619,1628,1635,1643,1652,1659,1667,1675,1683,1692,1701,1709,1718,1726,1735,1744,1752,1761,1769,1773,1782,1790,1797,1806,1814,1821,1827,1835,1842,1849,1858,1864,1873,1880,1888,1896,1904,1913,1920,1928,1936,1942,1950,1957,1962,1971,1978,1984,1992,1998,2005,2014,2022,2030,2036,2043,2048,2054,2061,2068,2076,2085,2094,2101,2110,2116,2124,2132,2137,2145,2151,2159,2166,2172,2177,2183,2189,2195,2201,2207,2215,2222,2229,2236,2243,2252,2259,2267,2274,2280,2285,2292,2300,2307,2312,2319,2327,2333,2340,2348,2356,2364,2372,2378,2385,2392,2400,2406,2412,2417,2424,2432,2438,2444,2450,2457,2463,2468,2475,2481,2489,2497,2505,2513,2520,2528,2535,2541,2548,2554,2561,2568,2575,2582,2589,2594,2602,2610,2617,2623,2630,2637,2642,2648,2653,2658,2664,2669,2675,2681,2687,2693,2698,2705,2713,2720,2726,2732,2739,2747,2751,2756,2763,2770,2773,2780,2786,2792,2800,2807,2813,2820,2827,2831,2837,2843,2846,2853,2860,2868,2872,2877,2884,2890,2896,2901,2908,2911,2916,2924,2930],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",75.78,76.11,-0.86,-1.14,1040908.072311,20163,74.7227,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",76.16,77.14,74.37,75.68,-0.48,-0.63,1176509.483313,22226,75.8084,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",76,77.79,75.29,0.44,0.58,1708726.930785,25989,76.3802,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",79.4,74.92,75.72,-4.05,-5.08,1602226.546324,27126,76.4197,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",79.48,80.07,78.95,79.77,0.36,0.45,559813.188266,14755,79.5591,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",80.29,80.85,78.08,79.41,-1.05,-1.3,1075302.755583,21368,79.06,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",79.56,80.67,78.38,80.46,0.97,1.22,1269841.962374,19999,79.6962,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",82.89,83.68,79.45,79.49,-2.43,-2.97,978180.585117,20153,80.3768,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",82.21,83.1,81.145,81.92,0.01,1145652.388433,21655,82.1924,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",82.22,82.96,81.61,81.91,-0.31,-0.38,1953941.802806,29104,82.1597,{"date":294,"open":295,"high":296,"low":297,"close":284,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",82.95,83.3521,81.43,-0.43,-0.52,1409026.896686,25343,82.3786,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",80.58,85.48,79.5,82.65,2.05,2.54,1896255.19832,33198,83.1539,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",83.16,83.43,80.43,80.6,-3,-3.59,966898.429114,22075,81.5816,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":288,"volume":332,"transactions":333,"vwap":334},"2026-09-14",84.66,85.22,82.795,83.6,-0.26,963065.168205,23881,83.4175,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":87,"volume":342,"transactions":343,"vwap":344},"2026-09-11",83.39,84.3,82.215,83.86,1.11,918422.402684,19309,83.5437,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",83.72,84.25,81.98,82.75,-1.38,-1.64,1076519.196868,19696,82.6768,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",85.49,85.5,83.18,84.13,-1.7,-1.98,878567.634485,18998,83.9128,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",87.04,87.64,85.53,85.83,-1.24,-1.42,735147.38276,16801,86.2357,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",89.66,90.08,86.9,87.07,-3.21,-3.56,590801.663214,15815,87.6117,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":25,"volume":396,"transactions":397,"vwap":398},"2026-09-03",90.52,91.4499,89.11,90.28,1.1,824631.802043,19180,90.1486,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",87.23,90.21,86.935,89.18,2.53,2.92,1169677.816735,23877,89.0476,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",86.78,87.31,85.715,86.65,-0.83,-0.95,1181783.88233,24879,86.6822,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",89.31,89.925,87.365,87.48,-2.42,-2.69,852295.924936,16655,88.2688,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",86.94,90.94,89.9,3.39,3.92,1095155.510473,20289,89.5546,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",86.98,87.32,85.71,86.51,-1.06,-1.21,626360.896454,13504,86.4762,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":373,"volume":460,"transactions":461,"vwap":462},"2026-08-26",88.73,89.315,86.9775,87.57,-1.1,843565.85953,17560,87.651,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",90.45,91.235,88.57,88.67,-2.04,-2.25,724933.325879,18267,89.3836,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":320,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",94,94.855,90.61,90.71,-3.2,1047577.376877,21773,91.6868,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",93.14,93.92,91.835,93.71,0.59,0.63,931038.774135,19103,93.1887,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",91.49,93.525,90.68,93.12,1.37,1.49,796854.132495,18344,92.671,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",89.05,92.065,88.9,91.75,3.11,3.51,955030.149569,20081,91.3563,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":448,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",90.51,88.5,88.64,-1.18,1180165.183992,20313,89.2327,{"date":527,"open":528,"high":519,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",90,88.055,89.7,-1.12,-1.23,905504.88107,18309,89.1975,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",88.99,91.03,88.2601,90.82,1.83,2.06,672965.794071,14927,90.3574,{"date":548,"open":468,"high":549,"low":550,"close":538,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",89.235,87.68,0.46,0.52,531482.256579,13572,88.6322,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",88.65,89.99,87.2,88.53,-0.095,-0.11,641389.098158,13552,88.3084,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",86.21,89.03,85.689,88.625,2.255,2.61,744387.565896,18656,88.551,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":362,"volume":585,"transactions":586,"vwap":587},"2026-08-10",87.54,88.065,85.755,86.37,-1.49,853180.729657,17212,86.7708,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":122,"volume":594,"transactions":595,"vwap":596},"2026-08-07",86.4,88.385,87.86,0.98,872379.452362,16912,87.4982,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",88.06,88.075,86.02,86.88,0.47,0.54,1274381.243754,22158,87.2392,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",85.79,87.8,85.45,86.41,1.06,1.24,1163882.547059,24673,86.8858,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",82.43,87.71,85.35,1.88,2.25,1404315.764612,25368,86.1035,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":416,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",85.6,86.01,81.6507,83.47,-0.98,1350178.767865,23185,82.9585,{"date":640,"open":641,"high":359,"low":642,"close":338,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",83.32,83.22,1.61,1.95,1597000.428238,26785,84.5065,{"date":649,"open":612,"high":650,"low":220,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",88.09,82.69,-5.84,-6.6,3737115.760001,49588,82.1521,{"date":658,"open":659,"high":528,"low":660,"close":561,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",89.04,87.88,-0.69,-0.77,1395444.547639,22996,88.7885,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":65,"volume":673,"transactions":674,"vwap":675},"2026-07-28",89.27,89.63,88.34,89.22,1.05,805664.767126,16414,89.1746,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",87.26,89.23,88.17,1.67,1.93,1081889.754996,20986,88.2895,{"date":687,"open":688,"high":444,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",83.245,86.5,2.75,3.28,740039.888326,16038,86.2413,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":643,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",81.11,84.0699,83.75,1.96,956756.13981,19312,83.2834,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",83.33,83.56,81.95,82.14,-1.19,-1.43,544444.151404,14286,82.3722,{"date":716,"open":717,"high":718,"low":719,"close":706,"change":289,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",83.59,84.27,82.71,-0.45,521025.297206,12468,83.5506,{"date":725,"open":726,"high":727,"low":275,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",84.07,84.59,83.71,-0.24,-0.29,707639.289598,15509,83.8652,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",86.52,83.81,83.95,-2.34,-2.71,552300,{"date":743,"open":744,"high":689,"low":745,"close":746,"change":747,"percent_change":682,"volume":748,"transactions":9,"vwap":746},"2026-07-16",84.97,84.5,86.29,1.63,469900,{"date":750,"open":699,"high":751,"low":752,"close":327,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":327},"2026-07-15",86.47,83.55,1.16,1.39,742800,{"date":757,"open":758,"high":759,"low":350,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",83.4,84.21,83.5,-0.25,-0.3,743900,{"date":765,"open":447,"high":766,"low":767,"close":699,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":699},"2026-07-13",86.95,83.51,-1.77,-2.07,760600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",86.54,89,85.4,85.52,-0.61,-0.71,792800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":256,"volume":787,"transactions":9,"vwap":785},"2026-07-09",84.68,86.67,83.21,86.13,0.83,918100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":78,"volume":795,"transactions":9,"vwap":793},"2026-07-08",86.17,86.22,83.65,85.3,-0.93,870400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",89.82,90.98,86.080002,86.23,-3.01,-3.37,1060700,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",90.66,88.12,89.24,-1.67,-1.84,1102400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",89.29,91.07,88.22,90.91,1.76,1.97,803300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",89.64,91.53,89.010002,89.15,-0.49,-0.55,910700,{"date":832,"open":833,"high":834,"low":835,"close":824,"change":532,"percent_change":836,"volume":837,"transactions":9,"vwap":824},"2026-06-30",89.89,91.14,88.089996,-1.35,825100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",89.73,91.31,88.010002,90.87,1.94,2.18,1304100,{"date":848,"open":849,"high":826,"low":760,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",83.82,88.93,4.95,5.89,2723900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":204,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-25",84.76,85.98,83.35,83.98,-0.74,1523100,{"date":863,"open":560,"high":864,"low":865,"close":866,"change":867,"percent_change":363,"volume":868,"transactions":9,"vwap":866},"2026-06-24",88.15,84,84.61,-1.71,1137100,{"date":870,"open":871,"high":382,"low":872,"close":873,"change":874,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-23",86.35,85.12,86.32,-0.03,899000,{"date":877,"open":878,"high":879,"low":880,"close":871,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-06-22",87.66,88.85,86.12,-1.92,-2.18,884700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":214,"volume":891,"transactions":9,"vwap":889},"2026-06-18",88.16,88.7,86.75,88.27,0.51,1229700,{"date":893,"open":404,"high":799,"low":894,"close":895,"change":896,"percent_change":739,"volume":897,"transactions":9,"vwap":895},"2026-06-17",87.17,87.76,-2.1,1241900,{"date":899,"open":900,"high":476,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",93,89.48,89.86,-2.44,-2.64,1643800,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",87.39,93.66,92.3,5.36,6.17,1989500,{"date":915,"open":916,"high":917,"low":918,"close":434,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":434},"2026-06-12",87.55,87.85,86.28,-0.13,-0.15,650200,{"date":923,"open":924,"high":925,"low":926,"close":383,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":383},"2026-06-11",88.68,89.019997,86.45,-1.59,-1.79,832800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",88.96,90.54,88.54,88.66,-0.16,-0.18,793200,{"date":940,"open":941,"high":833,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-09",87.14,88.82,1.98,2.28,633300,{"date":947,"open":412,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",87.41,85.82,86.84,-0.08,-0.09,690700,{"date":955,"open":956,"high":622,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",86.42,85.64,86.92,0.76,0.88,444400,{"date":963,"open":964,"high":965,"low":372,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",87.5,87.69,86.16,0.16,0.19,590500,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-03",87.43,84.96,86,-1.58,-1.8,606300,{"date":979,"open":980,"high":528,"low":981,"close":982,"change":983,"percent_change":903,"volume":984,"transactions":9,"vwap":982},"2026-06-02",89.41,87.53,87.58,-2.19,532300,{"date":986,"open":560,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",90.9,87,89.77,2.56,2.94,899600,{"date":994,"open":995,"high":996,"low":444,"close":997,"change":998,"percent_change":351,"volume":999,"transactions":9,"vwap":997},"2026-05-29",87.99,89.37,87.21,-1.22,937800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",86.56,90.080002,86.38,88.43,1.55,1.78,1076200,{"date":1010,"open":1011,"high":1012,"low":706,"close":602,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":602},"2026-05-27",83.42,87.67,3.81,4.59,1018000,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",84.92,81.45,83.07,-2.05,-2.41,1668000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":872,"change":1029,"percent_change":203,"volume":1030,"transactions":9,"vwap":872},"2026-05-22",85.42,86.010002,85,-0.41,588000,{"date":1032,"open":872,"high":415,"low":1033,"close":371,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":371},"2026-05-21",83.76,-0.1,-0.12,982200,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":459,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",86.86,85.25,85.63,-1.27,622900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-19",87.3,88.75,86.2,86.73,-1.2,-1.36,588700,{"date":1054,"open":736,"high":455,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",85.96,87.93,1.2,1.38,553700,{"date":1061,"open":736,"high":981,"low":1062,"close":1049,"change":256,"percent_change":122,"volume":1063,"transactions":9,"vwap":1049},"2026-05-15",85.27,610700,{"date":1065,"open":746,"high":1066,"low":1040,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-14",87.75,85.76,0.2,0.23,750400,{"date":1072,"open":689,"high":1073,"low":782,"close":1074,"change":1075,"percent_change":522,"volume":1076,"transactions":9,"vwap":1074},"2026-05-13",87.11,85.56,-1.02,884000,{"date":1078,"open":1079,"high":1080,"low":1048,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-12",88.72,88.83,86.58,0.41,0.48,928100,{"date":1086,"open":1087,"high":1088,"low":1074,"close":790,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":790},"2026-05-11",88.28,88.92,-1.96,-2.22,1133400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",88.86,90.37,87.73,88.13,-0.72,-0.81,791800,{"date":1102,"open":1103,"high":1104,"low":467,"close":879,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":879},"2026-05-07",91.63,92.32,-3.4,-3.69,1261000,{"date":1109,"open":1110,"high":486,"low":1111,"close":1112,"change":1029,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-06",92.92,91.29,92.25,-0.44,1099600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":672,"volume":1122,"transactions":9,"vwap":1120},"2026-05-05",91.71,93.2,90.43,92.66,0.96,809800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",95.57,97.17,90.11,91.7,-6.95,-7.05,1750500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":739,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",100.72,101.22,97.41,98.65,-2.32,998000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":936,"percent_change":936,"volume":1146,"transactions":9,"vwap":1145},"2026-04-30",100.68,101.49,99.79,100.99,676200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":747,"percent_change":26,"volume":1153,"transactions":9,"vwap":1152},"2026-04-29",99.54,102.14,99.3,101.15,837200,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-28",102.84,99,99.52,-0.87,665000,{"date":1162,"open":1152,"high":1156,"low":1163,"close":1164,"change":1165,"percent_change":193,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",100.21,100.39,-1.16,1013400,{"date":1168,"open":1149,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-24",102.89,98.25,101.55,3.64,3.72,2770300,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",92.010002,98.4,97.91,8.97,10.09,1997900,{"date":1184,"open":1185,"high":1186,"low":680,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",91.28,91.74,88.94,-1.9,-2.09,1254400,{"date":1192,"open":900,"high":1193,"low":1194,"close":1195,"change":769,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-21",94.15,90.32,90.84,-2.23,1239000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":959,"volume":1205,"transactions":9,"vwap":1203},"2026-04-20",91.88,93.22,90.5,92.91,0.7,1149200,{"date":1207,"open":1208,"high":1209,"low":1111,"close":1210,"change":448,"percent_change":193,"volume":1211,"transactions":9,"vwap":1210},"2026-04-17",93.57,94.65,92.21,765700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":754,"volume":1219,"transactions":9,"vwap":1217},"2026-04-16",92.24,93.34,91.19,93.27,1.28,927100,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-15",91.94,94.34,91.99,0.05,776100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1222,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1222},"2026-04-14",90.41,95.48,90.33,2.41,2.69,1419200,{"date":1236,"open":413,"high":1237,"low":751,"close":1238,"change":309,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-13",89.61,89.53,2.34,874200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":426,"change":1246,"percent_change":531,"volume":1247,"transactions":9,"vwap":426},"2026-04-10",88.47,89.47,87.13,-0.99,395600,{"date":1249,"open":1250,"high":826,"low":1251,"close":1243,"change":117,"percent_change":117,"volume":1252,"transactions":9,"vwap":1243},"2026-04-09",88.45,87.010002,650400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":874,"percent_change":874,"volume":1259,"transactions":9,"vwap":1258},"2026-04-08",90.3,91.82,88.38,88.48,1074300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":78,"percent_change":449,"volume":1266,"transactions":9,"vwap":1265},"2026-04-07",89.59,90.39,88.19,88.51,462700,{"date":1268,"open":1269,"high":1270,"low":1264,"close":1262,"change":552,"percent_change":214,"volume":1271,"transactions":9,"vwap":1262},"2026-04-06",88.88,89.96,591100,{"date":1273,"open":393,"high":824,"low":383,"close":1274,"change":1275,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-02",89.07,-0.04,558700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":393,"change":1098,"percent_change":1282,"volume":1283,"transactions":9,"vwap":393},"2026-04-01",89.87,90.75,88.84,-0.8,965900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-31",86.61,90.040001,85.99,89.83,3.97,4.62,1300300,{"date":1294,"open":856,"high":958,"low":726,"close":1295,"change":87,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-30",85.86,1.59,814700,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-27",87.18,84.52,-3.05,-3.48,771400,{"date":1306,"open":1307,"high":1237,"low":1308,"close":458,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":458},"2026-03-26",86.97,86.43,0.37,0.42,637300,{"date":1313,"open":1314,"high":916,"low":1315,"close":560,"change":1316,"percent_change":87,"volume":1317,"transactions":9,"vwap":560},"2026-03-25",86.77,85.61,1.15,968300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-24",84.099998,86.6,83.91,86.050003,1.43,1.69,1000500,{"date":1328,"open":1329,"high":1330,"low":1320,"close":1331,"change":1332,"percent_change":614,"volume":1333,"transactions":9,"vwap":1331},"2026-03-23",85.089996,86.089996,84.62,0.89,1012200,{"date":1335,"open":1336,"high":413,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",86.93,83.23,83.73,-4.1,-4.67,1595400,{"date":1343,"open":1323,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-19",88.040001,84.88,87.83,2.02,2.35,734500,{"date":1351,"open":973,"high":1352,"low":727,"close":1353,"change":919,"percent_change":920,"volume":1354,"transactions":9,"vwap":1353},"2026-03-18",86.57,85.81,864700,{"date":1356,"open":894,"high":1357,"low":1358,"close":1359,"change":331,"percent_change":762,"volume":1360,"transactions":9,"vwap":1359},"2026-03-17",88.33,85.91,85.94,570700,{"date":1362,"open":1352,"high":1363,"low":973,"close":1048,"change":936,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1048},"2026-03-16",87.94,-0.19,923400,{"date":1367,"open":1368,"high":1004,"low":1011,"close":1369,"change":944,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-13",84.32,86.36,2.71,763200,{"date":1373,"open":1374,"high":1375,"low":1322,"close":1376,"change":1188,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-12",85.2,86.83,84.080002,-2.21,1096000,{"date":1380,"open":1381,"high":1314,"low":1382,"close":857,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":857},"2026-03-11",83.7,83.27,2.36,2.82,1100200,{"date":1387,"open":744,"high":306,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-10",83,83.62,-1.48,-1.74,1198100,{"date":1394,"open":1395,"high":957,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-09",83.080002,80.24,85.099998,1.27,1.51,2066200,{"date":1402,"open":1274,"high":1274,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-06",82.67,83.83,-6.21,-6.9,2327500,{"date":1409,"open":1410,"high":1411,"low":1262,"close":1287,"change":778,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1287},"2026-03-05",90.14,91.35,-0.78,1209000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1280,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1280},"2026-03-04",93.42,94.050003,89.79,-2.67,-2.86,1006300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1416,"change":1427,"percent_change":289,"volume":1428,"transactions":9,"vwap":1416},"2026-03-03",93.41,93.6,89.72,-0.36,832000,{"date":1430,"open":1431,"high":1193,"low":901,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-02",91.4,93.78,1.85,2.01,955100,{"date":1437,"open":1438,"high":1439,"low":383,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-27",89.46,92.22,91.93,1.56,1.73,1283300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1095,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1095},"2026-02-26",94.78,95.059998,85.84,-5.77,-6,2349500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-25",95.6,96.61,94.79,96.14,-0.05,1171600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-24",93.85,96.32,93.55,96.19,2.19,2.33,1261100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":476,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":476},"2026-02-23",92.6,94.040001,91.18,0.29,0.31,1056500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":489,"change":1482,"percent_change":747,"volume":1483,"transactions":9,"vwap":489},"2026-02-20",92.14,93.74,90.83,1.5,1051200,{"date":1485,"open":479,"high":1486,"low":1487,"close":1210,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1210},"2026-02-19",92.29,89.98,1.52,1.68,850000,{"date":1492,"open":935,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":86,"volume":1497,"transactions":9,"vwap":1495},"2026-02-18",91.96,88.29,90.69,2.72,1064100,{"date":1499,"open":1500,"high":1501,"low":580,"close":1502,"change":1042,"percent_change":374,"volume":1503,"transactions":9,"vwap":1502},"2026-02-17",89.25,91.15,87.97,1046200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":809,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":809},"2026-02-13",90.81,91.22,89.13,-1.6,-1.76,729000,{"date":1513,"open":1514,"high":1515,"low":478,"close":1195,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1195},"2026-02-12",94.98,95.21,-3.94,-4.16,615500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1446,"change":976,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1446},"2026-02-11",95.93,96.96,94.53,-1.86,526600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1239,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-10",94.39,97.44,93.82,96.58,2.48,1055400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":164,"volume":1541,"transactions":9,"vwap":1539},"2026-02-09",93.43,94.58,92.55,94.24,0.69,859900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1464,"change":1547,"percent_change":920,"volume":1548,"transactions":9,"vwap":1464},"2026-02-06",94.99,95.3,92.8,-0.14,1073900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":928,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-05",95.63,96.35,93.4,93.69,-1.87,618500,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1230,"change":1561,"percent_change":754,"volume":1562,"transactions":9,"vwap":1230},"2026-02-04",94.64,97.97,1.31,653500,{"date":1564,"open":1565,"high":1566,"low":1464,"close":1567,"change":836,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-03",95.010002,96.28,94.17,-1.41,872900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-02",98.45,98.64,95.41,95.52,-2.84,-2.89,630800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":213,"volume":1586,"transactions":9,"vwap":1584},"2026-01-30",97.99,98.74,96.12,98.36,0.43,1168500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":635,"volume":1594,"transactions":9,"vwap":1592},"2026-01-29",98.85,99.86,96.019997,97.93,-0.97,746600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-28",100.69,102.65,98.62,98.9,-1.33,758100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":373,"percent_change":998,"volume":1609,"transactions":9,"vwap":1608},"2026-01-27",101.010002,101.98,100.14,100.23,722000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-26",102.93,103.25,101.18,101.47,-1.07,-1.04,557100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-23",102.63,102.98,101.69,102.54,-0.34,-0.33,721200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":152,"percent_change":1309,"volume":1634,"transactions":9,"vwap":1633},"2026-01-22",103.089996,103.84,102.52,102.88,533800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":532,"volume":1642,"transactions":9,"vwap":1640},"2026-01-21",103.99,104.76,102.15,102.5,-1.28,822100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-20",106.029999,109.31,103.65,103.78,-3.1,-2.9,662300,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":777,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-16",107.18,104.2,106.88,-0.57,1105200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":829,"volume":1666,"transactions":9,"vwap":1664},"2026-01-15",108.080002,112.33,106.76,107.49,-0.59,811200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1661,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1661},"2026-01-14",106.19,110.12,106.12,2.6,2.46,738300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1665,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-13",105.85,107.040001,105.47,105.48,-0.56,573900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-12",108.11,108.21,105.19,106.07,-2.17,-2,673100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-09",111.65,112,106.59,108.24,-3.28,-2.94,874300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":309,"volume":1708,"transactions":9,"vwap":1706},"2026-01-08",109.11,113.3,108.85,111.52,2.24,1016400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-07",112.88,113.54,108.39,109.28,-3.99,-3.52,1033100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1075,"volume":1725,"transactions":9,"vwap":1723},"2026-01-06",114.26,116.040001,113.099998,113.27,-1.17,618900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-05",112.019997,116,111.89,114.44,2.49,2.22,767100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-02",113.31,113.76,109.52,111.95,-1.83,-1.61,683000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":192,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-31",114.52,115.37,113.55,113.78,-0.75,411200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-30",114.5,115.47,114.029999,114.64,0.13,0.11,425400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-29",114.86,115.52,114.25,114.51,0,467300,{"date":1770,"open":1771,"high":1772,"low":1749,"close":1766,"change":58,"percent_change":1585,"volume":1760,"transactions":9,"vwap":1766},"2025-12-26",114.13,115.25,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-24",114.050003,114.97,113.68,114.019997,0.1,0.09,330300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":661,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-23",114.21,114.65,113.32,113.92,-0.6,587900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":920,"percent_change":919,"volume":1796,"transactions":9,"vwap":1795},"2025-12-22",114.45,115.84,114,114.61,670000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-19",116.099998,117,114.54,114.76,-1.81,-1.55,1202200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1282,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-18",117.17,117.99,116.43,116.57,-0.68,879200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1083,"percent_change":1082,"volume":1820,"transactions":9,"vwap":1819},"2025-12-17",116.87,117.86,116.5,117.37,612400,{"date":1822,"open":1823,"high":30,"low":1811,"close":1824,"change":1825,"percent_change":1788,"volume":1826,"transactions":9,"vwap":1824},"2025-12-16",117.93,116.89,-0.7,707000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":786,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-15",117.040001,118.16,115.73,117.59,0.71,613900,{"date":1836,"open":1824,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":72,"volume":1841,"transactions":9,"vwap":1839},"2025-12-12",118.14,116.15,116.76,1.04,999700,{"date":1843,"open":1844,"high":1845,"low":1723,"close":1846,"change":1847,"percent_change":1083,"volume":1848,"transactions":9,"vwap":1846},"2025-12-11",115.32,117.53,115.72,0.55,648500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-10",114.29,116.8,113.64,115.17,1.17,1.03,829500,{"date":1859,"open":1860,"high":1763,"low":1861,"close":1794,"change":1862,"percent_change":490,"volume":1863,"transactions":9,"vwap":1794},"2025-12-09",113.66,112.66,0.67,527000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-08",112.47,113.83,112.24,113.33,0.84,0.75,599500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1412,"percent_change":661,"volume":1879,"transactions":9,"vwap":1878},"2025-12-05",112.9,114.41,112.37,112.49,678700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1723,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1723},"2025-12-04",111.7,113.36,110.74,1.65,1.48,825500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":491,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-03",111.5,113,111.040001,111.62,0.57,854600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":967,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-02",110.95,111.71,109.29,110.99,0.14,1114600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-01",108.89,111.3,108.35,110.83,1.74,1.6,837300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":959,"percent_change":1204,"volume":1919,"transactions":9,"vwap":1918},"2025-11-28",109.13,109.79,108.029999,109.089996,403000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":490,"volume":1927,"transactions":9,"vwap":1925},"2025-11-26",107.61,110.6,107.52,108.33,0.64,845400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1482,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-25",106.48,108.2,106.44,107.69,1.41,663900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1669,"change":1767,"percent_change":1767,"volume":1941,"transactions":9,"vwap":1669},"2025-11-24",105.99,106.25,104.47,552700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1669,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1669},"2025-11-21",104.77,107.72,103.61,1.8,1.72,597400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":681,"percent_change":747,"volume":1956,"transactions":9,"vwap":1955},"2025-11-20",103.010002,104.71,100.9,104.39,1174600,{"date":1958,"open":1940,"high":1953,"low":1959,"close":1960,"change":811,"percent_change":1510,"volume":1961,"transactions":9,"vwap":1960},"2025-11-19",102.56,102.72,676800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-18",100.42,104.92,99.21,104.56,4.72,4.73,834200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1847,"percent_change":1847,"volume":1977,"transactions":9,"vwap":1976},"2025-11-17",99.099998,101.23,98.050003,99.84,686400,{"date":1979,"open":1980,"high":1981,"low":1529,"close":1980,"change":1982,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-14",99.29,99.67,-0.53,494700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-13",99.059998,101.63,98.92,99.82,0.21,426500,{"date":1993,"open":1976,"high":1994,"low":1980,"close":1995,"change":1996,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-12",101.21,99.61,0.18,356100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1113,"percent_change":1113,"volume":2004,"transactions":9,"vwap":2003},"2025-11-11",100.019997,101.74,98.95,99.43,406600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-10",97.75,100.58,97.73,99.87,2.44,2.5,702600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1332,"volume":2021,"transactions":9,"vwap":2019},"2025-11-07",94.93,97.65,92.76,97.43,0.86,508300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":267,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-06",99.36,100.83,95.77,96.57,-2.45,574900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1157,"change":117,"percent_change":117,"volume":2035,"transactions":9,"vwap":1157},"2025-11-05",98.83,99.94,98.49,553100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":132,"percent_change":1082,"volume":2042,"transactions":9,"vwap":2041},"2025-11-04",98.12,99.72,97.23,99.010002,545700,{"date":2044,"open":2002,"high":2002,"low":2045,"close":2046,"change":1665,"percent_change":1665,"volume":2047,"transactions":9,"vwap":2046},"2025-11-03",96.88,98.61,757500,{"date":2049,"open":1144,"high":2050,"low":2051,"close":2052,"change":1050,"percent_change":1050,"volume":2053,"transactions":9,"vwap":2052},"2025-10-31",100.33,98.47,99.2,743200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":729,"percent_change":729,"volume":2060,"transactions":9,"vwap":2059},"2025-10-30",99.97,102.040001,99.49,100.4,741500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1840,"percent_change":1840,"volume":2067,"transactions":9,"vwap":2066},"2025-10-29",99.16,102.059998,98.14,100.64,1128500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1105,"volume":2075,"transactions":9,"vwap":2073},"2025-10-28",102.44,103,99.019997,99.6,-3.51,910400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-27",101.44,103.46,100.059998,103.11,2.11,2.09,810800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-24",103.38,103.68,100.49,101,-2.68,-2.58,973600,{"date":2095,"open":1143,"high":2096,"low":2097,"close":2088,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2088},"2025-10-23",108.089996,100.5,7.46,7.75,1778500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-22",96.34,98.8,95.95,96.22,-0.39,-0.4,1272500,{"date":2111,"open":2112,"high":2113,"low":2112,"close":1455,"change":2114,"percent_change":256,"volume":2115,"transactions":9,"vwap":1455},"2025-10-21",95.12,97.87,0.93,1272200,{"date":2117,"open":1195,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-20",95.76,90.72,95.68,5.15,5.69,1290800,{"date":2125,"open":1369,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-17",90.59,86.11,90.53,3.78,4.36,889700,{"date":2133,"open":2134,"high":1012,"low":2135,"close":888,"change":1034,"percent_change":1035,"volume":2136,"transactions":9,"vwap":888},"2025-10-16",86.72,86.19,633000,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-15",88.61,86.66,86.85,-1.57,-1.78,693700,{"date":2146,"open":2147,"high":2148,"low":1245,"close":2149,"change":1310,"percent_change":1083,"volume":2150,"transactions":9,"vwap":2149},"2025-10-14",87.51,89.6,88.42,763500,{"date":2152,"open":2126,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-13",91.050003,87.96,88,-2.02,-2.24,662800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":78,"percent_change":710,"volume":2165,"transactions":9,"vwap":2164},"2025-10-10",91.099998,91.26,88.95,90.019997,614600,{"date":2167,"open":2168,"high":2169,"low":1195,"close":2161,"change":2170,"percent_change":975,"volume":2171,"transactions":9,"vwap":2161},"2025-10-09",92.53,92.89,-1.46,344800,{"date":2173,"open":1128,"high":2174,"low":1411,"close":2175,"change":672,"percent_change":1316,"volume":2176,"transactions":9,"vwap":2175},"2025-10-08",93.23,92.56,621200,{"date":2178,"open":2179,"high":2180,"low":1202,"close":2181,"change":1555,"percent_change":1690,"volume":2182,"transactions":9,"vwap":2181},"2025-10-07",93.21,94.76,91.51,581100,{"date":2184,"open":1457,"high":1457,"low":2185,"close":2186,"change":2187,"percent_change":740,"volume":2188,"transactions":9,"vwap":2186},"2025-10-06",92.99,93.38,-2.6,635900,{"date":2190,"open":2105,"high":2191,"low":2192,"close":2193,"change":1275,"percent_change":1275,"volume":2194,"transactions":9,"vwap":2193},"2025-10-03",97.54,95.75,95.98,463400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1591,"change":1665,"percent_change":777,"volume":2200,"transactions":9,"vwap":1591},"2025-10-02",96.44,97.029999,95.47,470800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":1455,"change":2108,"percent_change":1029,"volume":2206,"transactions":9,"vwap":1455},"2025-10-01",96.36,97.3,95.9,519100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1042,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-30",98,98.17,95.85,97.010002,-1.29,639400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":87,"percent_change":1058,"volume":2221,"transactions":9,"vwap":2220},"2025-09-29",97.25,98.41,96.49,98.28,476100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1833,"percent_change":164,"volume":2228,"transactions":9,"vwap":2227},"2025-09-26",96.74,97.46,96.42,96.94,508200,{"date":2230,"open":2113,"high":2231,"low":2232,"close":2233,"change":2143,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-25",98.32,95.43,96.23,-1.82,557600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":25,"percent_change":1398,"volume":2242,"transactions":9,"vwap":2241},"2025-09-24",96.8,98.21,96.5,98.010002,830000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-23",95.83,97.21,95.5,96.78,0.95,0.99,521300,{"date":2253,"open":2254,"high":1521,"low":2255,"close":2245,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2245},"2025-09-22",95.38,93.040001,0.53,0.56,607700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":1545,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1545},"2025-09-19",96.95,97.94,94.86,-1.09,-1.13,1958800,{"date":2268,"open":1566,"high":2269,"low":2270,"close":2271,"change":1474,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-18",97.38,96,96.39,0.3,584000,{"date":2275,"open":2276,"high":2277,"low":1230,"close":2276,"change":2278,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-17",96.099998,97.95,0.03,577700,{"date":2281,"open":2270,"high":2282,"low":2232,"close":2283,"change":1780,"percent_change":1780,"volume":2284,"transactions":9,"vwap":2283},"2025-09-16",97.5,96.07,523900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2193,"change":1625,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2193},"2025-09-15",96.86,97.55,95.67,-0.35,448000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":1463,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1463},"2025-09-12",98.77,99.65,96.25,-2.5,-2.53,480200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":625,"percent_change":1467,"volume":2306,"transactions":9,"vwap":2305},"2025-09-11",96.75,98.88,96.4,98.82,447000,{"date":2308,"open":2246,"high":2113,"low":2309,"close":2027,"change":531,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2027},"2025-09-10",96.040001,-1.15,545500,{"date":2313,"open":2080,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-09",100.31,97.099998,97.69,-2.3,506200,{"date":2320,"open":2321,"high":2071,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-08",102.13,99.39,99.99,-2.39,-2.33,619800,{"date":2328,"open":2329,"high":2330,"low":1143,"close":2331,"change":1585,"percent_change":1310,"volume":2332,"transactions":9,"vwap":2331},"2025-09-05",102.019997,103.54,102.38,537963,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":234,"percent_change":157,"volume":2339,"transactions":9,"vwap":2338},"2025-09-04",101.51,102.050003,100.46,101.95,415200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":203,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-03",101.33,102.33,100.79,101.59,-0.47,472300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1509,"volume":2355,"transactions":9,"vwap":2353},"2025-09-02",103.080002,103.28,101.85,102.07,-1.66,463100,{"date":2357,"open":2358,"high":1631,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-29",102.45,102.2,103.73,0.87,0.85,506500,{"date":2365,"open":2366,"high":2367,"low":2352,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-28",106.47,107.029999,102.86,-3.33,-3.14,869900,{"date":2373,"open":2374,"high":2375,"low":2374,"close":1669,"change":1383,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1669},"2025-08-27",103.69,106.26,2.27,654200,{"date":2379,"open":2380,"high":2381,"low":1169,"close":2382,"change":2383,"percent_change":214,"volume":2384,"transactions":9,"vwap":2382},"2025-08-26",103.059998,104.22,103.83,0.6,726700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1099,"percent_change":1412,"volume":2391,"transactions":9,"vwap":2390},"2025-08-25",104.080002,104.41,103.2,103.23,372700,{"date":2393,"open":2394,"high":2395,"low":2358,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-22",102.71,104.87,104.040001,1.58,1.54,556000,{"date":2401,"open":2402,"high":2403,"low":2001,"close":2404,"change":1458,"percent_change":1458,"volume":2405,"transactions":9,"vwap":2404},"2025-08-21",102.099998,103.3,102.46,375500,{"date":2407,"open":2396,"high":2408,"low":2409,"close":2410,"change":1042,"percent_change":998,"volume":2411,"transactions":9,"vwap":2410},"2025-08-20",104.29,102.48,102.51,389900,{"date":2413,"open":2414,"high":2415,"low":2414,"close":1648,"change":43,"percent_change":1833,"volume":2416,"transactions":9,"vwap":1648},"2025-08-19",103.15,105.099998,366100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":603,"percent_change":551,"volume":2423,"transactions":9,"vwap":2422},"2025-08-18",102.96,104.26,102.32,103.050003,614800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1593,"volume":2431,"transactions":9,"vwap":2429},"2025-08-15",103.18,103.66,102.16,102.58,-1,627700,{"date":2433,"open":2434,"high":2435,"low":2353,"close":2436,"change":278,"percent_change":278,"volume":2437,"transactions":9,"vwap":2436},"2025-08-14",103.17,103.79,103.58,361400,{"date":2439,"open":2321,"high":2382,"low":2440,"close":2441,"change":2442,"percent_change":754,"volume":2443,"transactions":9,"vwap":2441},"2025-08-13",101.42,103.57,1.42,437400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":1639,"change":1910,"percent_change":1442,"volume":2449,"transactions":9,"vwap":1639},"2025-08-12",101.029999,102.3,100.76,287000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":828,"percent_change":828,"volume":2456,"transactions":9,"vwap":2455},"2025-08-11",100.82,101.27,99.77,100.41,501200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":1954,"change":1042,"percent_change":373,"volume":2462,"transactions":9,"vwap":1954},"2025-08-08",101.72,102.62,100.44,617500,{"date":2464,"open":1612,"high":2380,"low":2465,"close":2466,"change":1547,"percent_change":1547,"volume":2467,"transactions":9,"vwap":2466},"2025-08-07",101.059998,102.17,399300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2265,"percent_change":2264,"volume":2474,"transactions":9,"vwap":2473},"2025-08-06",103.51,104.36,102.089996,102.31,401400,{"date":2476,"open":2388,"high":2477,"low":2478,"close":2479,"change":1616,"percent_change":1075,"volume":2480,"transactions":9,"vwap":2479},"2025-08-05",105.35,103.39,103.44,503800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":768,"volume":2488,"transactions":9,"vwap":2486},"2025-08-04",106.86,107.86,103.82,104.51,-1.88,527900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":777,"volume":2496,"transactions":9,"vwap":2494},"2025-08-01",105.79,106.73,104.27,106.39,-0.65,556600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":1678,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1678},"2025-07-31",109.14,109.71,106.96,-3.06,-2.78,551400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":720,"volume":2512,"transactions":9,"vwap":2510},"2025-07-30",110.91,111.64,109.68,110.099998,-0.5,432700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":1923,"change":2495,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1923},"2025-07-29",111.38,111.53,109.86,-0.58,611800,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-28",113.59,110.85,111.25,-2.28,-2.01,786700,{"date":2529,"open":2530,"high":2531,"low":2508,"close":2532,"change":2533,"percent_change":1364,"volume":2534,"transactions":9,"vwap":2532},"2025-07-25",113.93,114.28,113.53,-0.22,1117000,{"date":2536,"open":2537,"high":181,"low":1899,"close":2538,"change":1014,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-24",113.5,113.75,4.2,2165500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":395,"percent_change":94,"volume":2547,"transactions":9,"vwap":2546},"2025-07-23",108.36,110,108.12,109.16,1016900,{"date":2549,"open":1671,"high":2550,"low":1671,"close":2551,"change":2552,"percent_change":2376,"volume":2553,"transactions":9,"vwap":2551},"2025-07-22",108.27,108.059998,2.4,665400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1759,"percent_change":1779,"volume":2560,"transactions":9,"vwap":2559},"2025-07-21",105.97,107.17,104.84,105.66,616200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1098,"percent_change":1812,"volume":2567,"transactions":9,"vwap":2566},"2025-07-18",107.38,107.96,105.089996,105.55,513400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2020,"percent_change":2574,"volume":1490,"transactions":9,"vwap":2573},"2025-07-17",105.38,106.92,105.019997,106.27,0.82,{"date":2576,"open":2577,"high":2578,"low":2420,"close":2579,"change":2580,"percent_change":753,"volume":2581,"transactions":9,"vwap":2579},"2025-07-16",104.8,106.15,105.41,1.21,631100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":1655,"change":428,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1655},"2025-07-15",106.89,107.080002,104.15,-2.52,511600,{"date":2590,"open":2591,"high":2501,"low":2477,"close":2584,"change":2592,"percent_change":1856,"volume":2593,"transactions":9,"vwap":2584},"2025-07-14",105.53,1.09,455800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2430,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-07-11",106.57,106.63,105.22,105.8,-0.94,484300,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2442,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-10",105.71,107.099998,105.040001,106.8,1.35,598300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2570,"change":2615,"percent_change":1540,"volume":2616,"transactions":9,"vwap":2570},"2025-07-09",104.59,105.54,103.98,0.72,542200,{"date":2618,"open":2619,"high":2620,"low":2071,"close":2621,"change":1855,"percent_change":122,"volume":2622,"transactions":9,"vwap":2621},"2025-07-08",103.34,104.81,104.66,487600,{"date":2624,"open":2625,"high":2626,"low":2460,"close":2627,"change":1803,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-07",104.21,105.17,103.49,-1.72,458500,{"date":2631,"open":2613,"high":2632,"low":2633,"close":2634,"change":157,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-03",105.89,104.96,105.3,0.33,309300,{"date":2638,"open":2639,"high":2415,"low":2436,"close":2640,"change":1871,"percent_change":2615,"volume":2641,"transactions":9,"vwap":2640},"2025-07-02",104.16,104.95,465600,{"date":2643,"open":2644,"high":2621,"low":1954,"close":1655,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":1655},"2025-07-01",100.93,3.2,3.17,554000,{"date":2649,"open":2650,"high":1615,"low":2651,"close":2090,"change":1225,"percent_change":1225,"volume":2652,"transactions":9,"vwap":2090},"2025-06-30",100.95,100.35,633600,{"date":2654,"open":2655,"high":1615,"low":2656,"close":2650,"change":157,"percent_change":157,"volume":2657,"transactions":9,"vwap":2650},"2025-06-27",100.74,100.36,1279800,{"date":2659,"open":2660,"high":1134,"low":2661,"close":2662,"change":1332,"percent_change":1332,"volume":2663,"transactions":9,"vwap":2662},"2025-06-26",100.13,99.56,100.6,419700,{"date":2665,"open":2666,"high":2667,"low":1157,"close":2668,"change":1427,"percent_change":1427,"volume":969,"transactions":9,"vwap":2668},"2025-06-25",100.38,100.53,99.71,{"date":2670,"open":2666,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2674,"volume":1796,"transactions":9,"vwap":2673},"2025-06-24",100.8,96.97,100.07,0.24,{"date":2676,"open":1581,"high":2677,"low":2678,"close":2679,"change":682,"percent_change":820,"volume":2680,"transactions":9,"vwap":2679},"2025-06-23",99.89,96.73,99.83,641000,{"date":2682,"open":1981,"high":2683,"low":1529,"close":2684,"change":1075,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-20",99.68,97.9,-1.03,1000600,{"date":2688,"open":2689,"high":2690,"low":2689,"close":1988,"change":2691,"percent_change":491,"volume":2692,"transactions":9,"vwap":1988},"2025-06-18",98.5,99.92,0.62,552400,{"date":2694,"open":1455,"high":1589,"low":2276,"close":2695,"change":72,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-06-17",98.3,0.92,540600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1441,"percent_change":747,"volume":2704,"transactions":9,"vwap":2703},"2025-06-16",96.63,97.83,96.31,97.4,690800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2074,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-13",98.38,98.55,95.71,95.84,-3.53,647700,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":246,"percent_change":2213,"volume":2719,"transactions":9,"vwap":2718},"2025-06-12",99.66,100.43,98.86,99.35,637800,{"date":2721,"open":2722,"high":2070,"low":2723,"close":2724,"change":710,"percent_change":1724,"volume":2725,"transactions":9,"vwap":2724},"2025-06-11",101.99,99.91,100.65,488100,{"date":2727,"open":2323,"high":2728,"low":2323,"close":2729,"change":625,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-10",103.13,101.84,2.26,969300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1399,"percent_change":2398,"volume":2738,"transactions":9,"vwap":2737},"2025-06-09",98.31,99.74,97.089996,99.59,1500700,{"date":2740,"open":2741,"high":2210,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-06-06",97.14,96.66,98.080002,2.04,2.12,586300,{"date":2748,"open":2296,"high":2749,"low":2199,"close":2309,"change":112,"percent_change":112,"volume":2750,"transactions":9,"vwap":2309},"2025-06-05",97.39,946800,{"date":2752,"open":2753,"high":2226,"low":2753,"close":2193,"change":2083,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2193},"2025-06-04",93.47,2.23,1037400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":341,"percent_change":1057,"volume":2762,"transactions":9,"vwap":2761},"2025-06-03",92.52,94.9,92.19,93.89,819200,{"date":2764,"open":2199,"high":2765,"low":2766,"close":2767,"change":428,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-02",95.61,92.12,92.78,-2.82,916800,{"date":2771,"open":1523,"high":2709,"low":1539,"close":2199,"change":235,"percent_change":603,"volume":2772,"transactions":9,"vwap":2199},"2025-05-30",813900,{"date":2774,"open":2775,"high":2247,"low":2776,"close":2777,"change":43,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-29",95,94.27,95.019997,0.77,772200,{"date":2781,"open":2782,"high":2783,"low":2761,"close":2784,"change":761,"percent_change":331,"volume":2785,"transactions":9,"vwap":2784},"2025-05-28",94.55,95.18,94.29,875200,{"date":2787,"open":2776,"high":1515,"low":2788,"close":2789,"change":2790,"percent_change":754,"volume":2791,"transactions":9,"vwap":2789},"2025-05-27",93.84,94.54,1.3,719500,{"date":2793,"open":497,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-05-23",93.46,91.46,93.24,0.07,0.08,563700,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":459,"percent_change":1724,"volume":2806,"transactions":9,"vwap":2805},"2025-05-22",94.18,94.87,92.64,93.17,1038400,{"date":2808,"open":2219,"high":2287,"low":2809,"close":2776,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2776},"2025-05-21",94.13,-3.04,-3.12,840100,{"date":2814,"open":2815,"high":1592,"low":2816,"close":2817,"change":2818,"percent_change":860,"volume":2819,"transactions":9,"vwap":2817},"2025-05-20",97.82,96.87,97.31,-0.73,585900,{"date":2821,"open":2822,"high":2707,"low":2823,"close":2824,"change":2825,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-19",97.59,97.2,98.040001,-0.23,733700,{"date":2828,"open":2269,"high":2829,"low":2246,"close":2829,"change":1585,"percent_change":213,"volume":2830,"transactions":9,"vwap":2829},"2025-05-16",98.27,702300,{"date":2832,"open":2833,"high":2834,"low":2261,"close":2835,"change":1593,"percent_change":635,"volume":2836,"transactions":9,"vwap":2835},"2025-05-15",98.11,98.48,97.84,984200,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":235,"percent_change":551,"volume":2842,"transactions":9,"vwap":2841},"2025-05-14",98.07,99.38,98.81,879100,{"date":2844,"open":2217,"high":1157,"low":2217,"close":1584,"change":1068,"percent_change":1068,"volume":2845,"transactions":9,"vwap":1584},"2025-05-13",996100,{"date":2847,"open":2848,"high":2849,"low":2261,"close":2850,"change":2851,"percent_change":691,"volume":2852,"transactions":9,"vwap":2850},"2025-05-12",98.24,99.31,98.16,3.12,1082200,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2857,"change":2858,"percent_change":1934,"volume":2859,"transactions":9,"vwap":2857},"2025-05-09",93.62,95.72,95.040001,1.32,986900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":25,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-08",93.029999,94.42,92.41,93.72,1.33,978600,{"date":2869,"open":1471,"high":2794,"low":1200,"close":2870,"change":1474,"percent_change":1475,"volume":2871,"transactions":9,"vwap":2870},"2025-05-07",92.49,1070700,{"date":2873,"open":2874,"high":1210,"low":2874,"close":2875,"change":502,"percent_change":26,"volume":2876,"transactions":9,"vwap":2875},"2025-05-06",89.91,92.2,1146000,{"date":2878,"open":2879,"high":2880,"low":2881,"close":479,"change":2587,"percent_change":2882,"volume":2883,"transactions":9,"vwap":479},"2025-05-05",92.74,93.13,89.84,-2.7,1202500,{"date":2885,"open":2886,"high":2887,"low":1103,"close":2174,"change":944,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2174},"2025-05-02",92.059998,93.83,2.51,802900,{"date":2891,"open":1231,"high":2892,"low":2893,"close":2894,"change":604,"percent_change":2383,"volume":2895,"transactions":9,"vwap":2894},"2025-05-01",91.3,89.43,90.95,1104200,{"date":2897,"open":2898,"high":2119,"low":1243,"close":1229,"change":2899,"percent_change":459,"volume":2900,"transactions":9,"vwap":1229},"2025-04-30",90.38,-1.01,1060800,{"date":2902,"open":2903,"high":2904,"low":887,"close":2905,"change":309,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-04-29",89.3,91.44,91.42,2.29,1281100,{"date":2909,"open":774,"high":1127,"low":2154,"close":996,"change":94,"percent_change":1316,"volume":2910,"transactions":9,"vwap":996},"2025-04-28",2001600,{"date":2912,"open":2155,"high":934,"low":2913,"close":2914,"change":234,"percent_change":1082,"volume":2915,"transactions":9,"vwap":2914},"2025-04-25",85.58,88.35,2226600,{"date":2917,"open":2918,"high":2919,"low":2920,"close":995,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":995},"2025-04-24",102.4,103.72,87.38,-17.05,-16.23,4201000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2606,"change":2744,"percent_change":943,"volume":2929,"transactions":9,"vwap":2606},"2025-04-23",105.24,108.73,104.57,793700,{"date":185,"open":1134,"high":2931,"low":2932,"close":2071,"change":944,"percent_change":2730,"volume":2933,"transactions":9,"vwap":2071},103.16,100.54,543800]