[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRVL":3,"homepage-market-summary":31,"stock-historical-CRVL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRVL","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},"Corvel Corp","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","CorVel Corp applies technology including artificial intelligence, machine learning, and natural language processing to enhance the managing of episodes of care and the related health care costs. It partners with employers, third-party administrators, insurance companies, and government agencies in managing worker's compensation and health, auto, and liability services. The company's solutions combine integrated technologies with a human touch providing services that include claims management, bill review, preferred provider networks, utilization management, case management, pharmacy services, directed care, and medicare services.","5,239","Portland, OR",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},75.47,75.39,76,74.37,74.72,0.75,1,168781.773997,5941,75.4003,79.43,44.83,207647.703702104,88.6,8878,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":22,"is_up":40,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":40,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":22,"page_size":174,"total_pages":22,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},117.22,194114,70851625.925526,-33.14,"2025-04-22",[182,183,193,203,214,225,235,245,255,265,276,286,297,308,319,330,340,351,361,372,382,392,402,412,422,433,443,453,464,473,483,494,505,515,526,537,548,559,570,581,591,600,611,622,632,643,653,664,675,685,695,705,716,726,736,745,752,761,769,778,786,795,803,811,819,828,836,845,852,860,866,874,883,891,899,908,915,923,931,937,944,952,956,964,972,980,989,996,1001,1008,1016,1025,1029,1037,1046,1051,1059,1067,1075,1079,1086,1094,1102,1109,1117,1125,1131,1138,1146,1154,1161,1165,1171,1180,1186,1192,1201,1207,1214,1223,1230,1239,1246,1254,1261,1267,1274,1282,1291,1298,1305,1312,1319,1327,1334,1343,1350,1356,1363,1369,1375,1382,1390,1396,1405,1411,1416,1423,1431,1438,1444,1452,1460,1468,1476,1484,1492,1501,1509,1516,1524,1532,1540,1547,1556,1563,1571,1578,1586,1592,1599,1607,1615,1623,1629,1635,1642,1651,1657,1664,1672,1679,1687,1694,1701,1707,1715,1721,1729,1738,1744,1751,1757,1764,1768,1774,1778,1785,1791,1798,1805,1811,1817,1823,1829,1834,1843,1849,1856,1862,1868,1875,1881,1890,1896,1903,1911,1920,1927,1934,1941,1946,1954,1962,1969,1976,1982,1989,1994,2002,2009,2015,2023,2031,2037,2042,2049,2054,2061,2066,2074,2081,2088,2095,2098,2103,2111,2117,2121,2128,2135,2141,2145,2153,2162,2171,2178,2186,2194,2201,2209,2218,2226,2232,2240,2248,2257,2266,2273,2281,2289,2296,2303,2310,2318,2325,2333,2339,2346,2353,2362,2369,2376,2383,2389,2396,2405,2411,2420,2428,2434,2442,2448,2454,2460,2467,2474,2481,2488,2495,2501,2510,2517,2526,2535,2543,2551,2558,2566,2573,2580,2587,2594,2599,2607,2615,2624,2632,2639,2646,2652,2659,2668,2675,2681,2687,2693,2699,2706,2714,2721,2726,2732,2740,2747,2753,2760,2767,2771,2777,2785,2793,2799,2806,2814,2821,2828,2837,2844,2851,2859,2865,2871,2878,2883,2888,2894,2901,2908,2915,2924,2930,2936,2945,2952],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",74.89,75.855,74.51,0.17,0.23,216735.321142,5363,74.9719,{"date":194,"open":195,"high":17,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",74.87,74.208,74.55,0.08,0.11,306727.584032,5694,74.6696,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",73.38,74.49,73.335,74.47,0.63,0.85,129943.808671,5774,74.1479,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",74.46,75.1899,73.59,73.84,-0.49,-0.66,249659.748268,5281,74.0078,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",73.73,75,74.33,0.6,0.81,213849.305802,7494,74.6122,{"date":236,"open":237,"high":238,"low":239,"close":227,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",73.43,73.965,72.5,0.43,0.59,151080.973754,5420,73.2948,{"date":246,"open":218,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",74.44,72.82,73.3,-0.29,-0.39,163292.574483,4886,73.5203,{"date":256,"open":257,"high":258,"low":259,"close":218,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",72.09,73.955,71.66,1.76,2.45,247057.263015,6929,72.9595,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",70.88,72,70.58,71.83,1.16,1.64,170443.594762,5705,71.4857,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":189,"volume":283,"transactions":284,"vwap":285},"2026-09-18",70.03,71.3,69.15,70.67,0.165,558767.979669,5018,70.6356,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",71.59,71.6,70.3,70.505,-0.725,-1.02,118685.215529,5527,70.7857,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",71.49,71.55,70.35,71.23,-0.42,-0.59,149434.420343,6819,71.1398,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",71.57,73,70.33,71.65,-0.53,-0.73,225779.569987,8610,71.8416,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",69.4,72.27,69.37,72.18,2.91,4.2,379754.783194,8312,71.111,{"date":331,"open":332,"high":321,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",68.32,66.95,69.27,1.58,2.33,213661.637694,7236,68.6429,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",66.78,68.09,66.1,67.69,1.25,1.88,215718.733213,6987,67.5463,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",67.25,65.18,66.44,-1.23,-1.82,239407.196089,8703,66.323,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",67.11,67.86,65.915,67.67,-0.56,-0.82,179599.009682,8305,67.4982,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":221,"volume":379,"transactions":380,"vwap":381},"2026-09-04",68.53,68.9,67.39,68.23,-0.45,178944.23152,6095,68.419,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",70.4,68.205,68.68,-1.71,-2.43,298079.243829,8949,68.7994,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",69.5,71.33,70.39,0.65,0.93,161149.348539,6529,70.4779,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":346,"volume":409,"transactions":410,"vwap":411},"2026-09-01",68.99,70.5,68.84,69.74,0.86,187801.373202,6299,69.6087,{"date":413,"open":323,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",69.57,68.51,68.88,-0.36,-0.52,189375.624524,4750,68.9451,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",69.33,70.46,69.13,69.24,-0.19,-0.27,99754.489521,3885,69.4665,{"date":434,"open":435,"high":436,"low":427,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",69.93,70.99,69.43,-0.93,-1.32,112738.790766,5190,69.8608,{"date":444,"open":445,"high":436,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",70.05,68.0513,70.36,0.22,0.31,111251.807261,5729,70.2912,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",70.71,71.005,68.4866,70.14,-1.09,-1.53,102330.21972,3957,69.8814,{"date":465,"open":466,"high":467,"low":396,"close":302,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",70.44,71.68,1.08,1.54,152491.459624,5489,71.1863,{"date":474,"open":475,"high":425,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",70.01,69.08,70.15,-0.06,-0.09,113890.999731,4295,70.1076,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",70.48,72.58,69.94,70.21,-0.57,-0.81,149903.695968,5446,70.9923,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",68.07,70.98,67.9954,70.78,3.44,5.11,168346.232664,6701,70.4571,{"date":506,"open":507,"high":374,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",67.44,66.64,67.34,0.47,0.7,192430.000174,5788,67.6249,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",65.06,66.98,64.48,66.87,1.14,1.73,195269.621582,5939,66.5049,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",64.53,65.85,63.91,65.73,1.31,2.03,199399.997523,6073,65.3411,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",63.06,64.655,62.43,64.42,1.67,2.66,108696.619264,5256,63.7433,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",60.6,62.905,59.756,62.75,1.55,2.53,115958.022299,4329,62.0645,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",61.61,62.22,60.945,61.2,-0.51,-0.83,129044.293006,5116,61.3345,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",62.165,63.16,61.56,61.71,-0.85,-1.36,160399.769941,6058,61.9567,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":199,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",62.35,63.83,60.85,62.56,0.18,145080.564956,5139,62.8797,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":428,"volume":597,"transactions":598,"vwap":599},"2026-08-06",62.84,59.775,62.45,-0.12,234189.078799,6540,61.742,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",59.06,64.6499,58.7,62.57,3.47,5.87,396826.28051,9058,62.8189,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",59.96,60.344,58.92,59.1,-1.52,-2.51,222590.406132,6988,59.3852,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":398,"volume":629,"transactions":630,"vwap":631},"2026-08-03",60.97,61.825,60.37,60.62,0.56,196079.179365,5294,60.9068,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",59.04,60.25,58.7436,60.06,0.57,0.96,181350.176965,5720,59.8406,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":212,"vwap":652},"2026-07-30",61.47,61.66,58.965,59.49,-2.76,-4.43,186311.395708,59.74,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",61.68,63,61.53,62.25,0.61,0.99,178170.523739,5320,62.3426,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",61.44,62.36,60.775,61.64,1.24,2.05,178659.498502,5569,61.7538,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":67,"volume":682,"transactions":683,"vwap":684},"2026-07-27",60.38,61.52,60.14,60.4,0.54,151676.154333,5090,60.6842,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":210,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",59.63,60.33,59.21,59.86,1.44,129080.741084,4349,59.7548,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",58.62,59.805,59.01,0.01,0.02,160796.694499,5893,59.068,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",60.15,60.17,58.49,59,-1.15,-1.91,139892.93416,5052,58.9259,{"date":717,"open":718,"high":719,"low":720,"close":707,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",60.57,61.195,59.37,-1.19,-1.94,156253.534048,5775,60.2826,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":417,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",61.85,62.655,61.18,61.34,-0.58,131332.428742,3987,61.4817,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",62.11,64,60.96,61.7,-0.55,-0.88,152700,{"date":746,"open":747,"high":748,"low":749,"close":658,"change":142,"percent_change":750,"volume":751,"transactions":9,"vwap":658},"2026-07-16",62.8,63.81,61.83,0.52,226200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",62.28,62.73,61.43,61.93,-0.15,-0.24,141200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":721,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",62.47,62.92,61.94,62.080002,-1.88,149400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",62.86,64.050003,62.74,63.27,0.98,1.57,176100,{"date":779,"open":764,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",63.049999,62.26,62.29,-0.48,-0.76,109000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",62.32,63.11,61.22,62.77,-0.23,-0.37,171900,{"date":796,"open":797,"high":798,"low":799,"close":656,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":656},"2026-07-08",64.089996,64.5,62.4,-1.33,-2.07,289000,{"date":804,"open":805,"high":806,"low":772,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",64.27,65.69,64.33,0.44,0.69,122600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":251,"volume":818,"transactions":9,"vwap":816},"2026-07-06",63.96,64.18,62.97,63.89,-0.25,173700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",64.58,66.47,63.23,64.14,-0.35,-0.54,189500,{"date":829,"open":830,"high":831,"low":128,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",63.36,64.78,64.49,1.97,3.15,170300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",61.65,62.69,60.58,62.52,0.87,1.41,279300,{"date":846,"open":847,"high":584,"low":848,"close":838,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":838},"2026-06-29",63.32,61.58,-1.34,-2.13,236900,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",61.88,63.86,62.99,1.21,1.96,639800,{"date":861,"open":669,"high":862,"low":863,"close":864,"change":758,"percent_change":759,"volume":865,"transactions":9,"vwap":864},"2026-06-25",62.63,61.23,61.78,228500,{"date":867,"open":868,"high":869,"low":870,"close":757,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":757},"2026-06-24",60.24,62.18,60.0099983,2.24,3.75,211900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",58.63,60.07,58.28,59.69,2.09,3.63,281500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":438,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",58.29,60.41,57.3,57.6,-1.59,275700,{"date":892,"open":709,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",59.2,57.0099983,58.53,0.39,0.67,526800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",59.35,59.84,56.29,58.14,-1.55,-2.6,206600,{"date":909,"open":910,"high":911,"low":910,"close":879,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":879},"2026-06-16",59.34,60.65,0.8,1.36,175900,{"date":916,"open":917,"high":708,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",59.81,58.34,58.89,-1.45,-2.4,197900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":378,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-12",60.75,61.96,60.09,60.34,-0.74,163300,{"date":932,"open":933,"high":731,"low":934,"close":935,"change":417,"percent_change":304,"volume":936,"transactions":9,"vwap":935},"2026-06-11",61.09,59.67,60.79,205500,{"date":938,"open":657,"high":869,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",60.36,61.15,0.04,0.07,179400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":671,"volume":951,"transactions":9,"vwap":949},"2026-06-09",59.88,61.5,59.61,61.11,1.23,186300,{"date":953,"open":954,"high":740,"low":917,"close":946,"change":700,"percent_change":701,"volume":955,"transactions":9,"vwap":946},"2026-06-08",59.89,153600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":397,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-05",59.91,60.88,59.73,59.87,1.1,223000,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",58.4,61.28,59.22,1.95,3.4,409800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":304,"volume":979,"transactions":9,"vwap":977},"2026-06-03",57.31,58.07,56.029999,57.27,-0.34,261400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",60.59,61.14,56.31,57.61,-4.69,-7.53,275100,{"date":990,"open":991,"high":747,"low":967,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",61.98,62.3,0.55,0.89,171500,{"date":997,"open":669,"high":998,"low":886,"close":999,"change":199,"percent_change":587,"volume":1000,"transactions":9,"vwap":999},"2026-05-29",62.49,61.75,235400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":669,"change":871,"percent_change":1006,"volume":1007,"transactions":9,"vwap":669},"2026-05-28",59.13,61.67,58.41,3.77,214800,{"date":1009,"open":585,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",62.98,58.78,59.4,-1.65,-2.7,246900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",62.27,62.34,60.5,61.049999,-1.69,-2.69,200600,{"date":1026,"open":863,"high":593,"low":959,"close":773,"change":1027,"percent_change":969,"volume":1028,"transactions":9,"vwap":773},"2026-05-22",1.2,179200,{"date":1030,"open":1031,"high":824,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",63.66,60,61.54,-2.72,-4.23,292700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",58.91,64.38,56.87,64.26,5.44,9.25,424800,{"date":1047,"open":690,"high":677,"low":1048,"close":1049,"change":250,"percent_change":220,"volume":1050,"transactions":9,"vwap":1049},"2026-05-19",58.060001,58.82,205300,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",56.91,59.33,59.11,2,3.5,223400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":221,"volume":1066,"transactions":9,"vwap":1064},"2026-05-15",57.58,58.57,56.34,57.11,-0.38,168700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":73,"volume":1074,"transactions":9,"vwap":1072},"2026-05-14",58.12,59.36,56.78,57.49,-0.63,178400,{"date":1076,"open":1064,"high":1069,"low":1077,"close":1069,"change":240,"percent_change":21,"volume":1078,"transactions":9,"vwap":1069},"2026-05-13",56.45,145200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":511,"percent_change":950,"volume":1085,"transactions":9,"vwap":1084},"2026-05-12",57.080002,58.55,56.43,57.69,148600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":460,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-11",58.43,59.029999,56.58,56.99,-2.61,191900,{"date":1095,"open":1072,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",58.88,56.95,58.52,0.46,0.79,153500,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1048,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1048},"2026-05-07",55.9,58.47,2.69,4.86,167200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":387,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-06",56.7,56.88,55.0099983,55.37,-3,187000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1081,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1081},"2026-05-05",57.26,57.86,56.41,-0.18,-0.31,184600,{"date":1126,"open":1127,"high":1128,"low":1112,"close":1119,"change":429,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1119},"2026-05-04",57,58.31,-0.47,137300,{"date":1132,"open":1133,"high":1134,"low":1072,"close":1135,"change":942,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-01",58.029999,58.3,57.53,0.12,142700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":721,"volume":1145,"transactions":9,"vwap":1143},"2026-04-30",57.74,57.99,56.69,57.46,-0.69,160900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":188,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-29",57.45,58.19,56.81,58.15,0.29,168300,{"date":1155,"open":895,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":759,"volume":1160,"transactions":9,"vwap":1158},"2026-04-28",58.74,57.32,57.98,-0.14,215100,{"date":1162,"open":1053,"high":876,"low":1053,"close":1069,"change":1100,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1069},"2026-04-27",1.38,159800,{"date":1166,"open":1121,"high":1167,"low":1168,"close":1169,"change":638,"percent_change":22,"volume":1170,"transactions":9,"vwap":1169},"2026-04-24",57.41,55.85,57.33,144000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",57.09,57.39,55.82,56.76,-0.64,-1.11,166400,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":660,"percent_change":260,"volume":1185,"transactions":9,"vwap":1184},"2026-04-22",56.51,57.92,57.4,189600,{"date":1187,"open":1113,"high":1188,"low":1189,"close":1121,"change":1190,"percent_change":81,"volume":1191,"transactions":9,"vwap":1121},"2026-04-21",56.47,54.68,1.69,267700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-20",56.080002,56.23,54.28,54.72,-1.26,-2.25,325800,{"date":1202,"open":1203,"high":1091,"low":1204,"close":1205,"change":303,"percent_change":929,"volume":1206,"transactions":9,"vwap":1205},"2026-04-17",56.86,55.94,55.98,154600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":808,"percent_change":1100,"volume":1213,"transactions":9,"vwap":1212},"2026-04-16",56.14,57.040001,55.6,56.4,158000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-15",55.28,56.33,54.71,55.96,0.84,1.52,161300,{"date":1224,"open":1225,"high":1168,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-14",54,55.12,0.82,1.51,157600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-13",52.93,54.32,52.86,54.3,1.53,2.9,248700,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":914,"transactions":9,"vwap":1243},"2026-04-10",53.84,51.95,52.77,-1.37,-2.53,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":993,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",53.39,54.18,51.69,54.14,1.03,264700,{"date":1255,"open":1256,"high":1063,"low":1257,"close":1258,"change":1244,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-08",55.38,53.51,53.59,-2.49,262700,{"date":1262,"open":1249,"high":903,"low":1263,"close":1264,"change":994,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-07",53.91,54.96,1.65,238600,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":251,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-06",54.5,52.13,54.07,-0.72,243300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":408,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-02",53.29,54.53,52.24,54.46,1.6,206400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",54.54,55.3,53.53,53.6,-1.05,-1.92,244500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":240,"percent_change":1100,"volume":1297,"transactions":9,"vwap":1296},"2026-03-31",54.76,56.060001,53.35,54.65,263600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":39,"percent_change":913,"volume":1304,"transactions":9,"vwap":1303},"2026-03-30",53.85,55.029999,53.09,54.22,219000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":108,"change":198,"percent_change":1310,"volume":1311,"transactions":9,"vwap":108},"2026-03-27",52.9,53.66,52.17,0.15,244600,{"date":1313,"open":1314,"high":1315,"low":1278,"close":1316,"change":271,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-26",52.33,53.87,53.41,2.22,229000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":459,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-25",53.8,54.02,51.11,52.25,-2.04,188700,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":889,"volume":1333,"transactions":9,"vwap":1331},"2026-03-24",54.029999,52.44,53.34,-0.86,226700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-23",54.29,55.4,53.76,54.2,0.71,1.33,277400,{"date":1344,"open":1345,"high":1196,"low":1346,"close":108,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":108},"2026-03-20",53.67,52.47,-0.16,-0.3,591400,{"date":1351,"open":1352,"high":1353,"low":1309,"close":1354,"change":929,"percent_change":577,"volume":1355,"transactions":9,"vwap":1354},"2026-03-19",54.35,55.59,53.65,257200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":240,"percent_change":912,"volume":1362,"transactions":9,"vwap":1361},"2026-03-18",53.38,55,52.94,54.39,277800,{"date":1364,"open":1365,"high":1366,"low":1300,"close":1367,"change":189,"percent_change":240,"volume":1368,"transactions":9,"vwap":1367},"2026-03-17",54.080002,55.41,53.96,356800,{"date":1370,"open":1234,"high":1371,"low":1372,"close":1373,"change":962,"percent_change":880,"volume":1374,"transactions":9,"vwap":1373},"2026-03-16",54.34,52.38,53.73,262400,{"date":1376,"open":1377,"high":1234,"low":1378,"close":1379,"change":521,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-13",51.98,51.38,52.63,2.21,286700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":576,"volume":1389,"transactions":9,"vwap":1387},"2026-03-12",51.71,52.92,51.45,51.49,-0.44,169000,{"date":1391,"open":1323,"high":1392,"low":1393,"close":1394,"change":449,"percent_change":230,"volume":1395,"transactions":9,"vwap":1394},"2026-03-11",52.029999,50.51,51.93,235800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-10",52.99,53,51.3,51.62,-1.98,-3.69,257600,{"date":1406,"open":1339,"high":1407,"low":1408,"close":1287,"change":577,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1287},"2026-03-09",54.59,52.83,-2.47,234100,{"date":1412,"open":1413,"high":1113,"low":1414,"close":1264,"change":1136,"percent_change":448,"volume":1415,"transactions":9,"vwap":1264},"2026-03-06",54.11,53.7,167800,{"date":1417,"open":1234,"high":1418,"low":1419,"close":1420,"change":260,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-05",55.33,52.66,54.84,3.32,260300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":210,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-04",52.3,53.22,51.84,53.080002,1.63,156200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":428,"percent_change":417,"volume":1437,"transactions":9,"vwap":1436},"2026-03-03",51.36,52.82,50.98,52.23,203900,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1220,"percent_change":1429,"volume":1443,"transactions":9,"vwap":1442},"2026-03-02",51.080002,52.71,52.42,179300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":978,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-27",51.16,51.87,50.55,51.58,-0.65,225500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1027,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-26",51.13,52.48,50.69,51.92,2.37,259300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":750,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-25",50.45,52,47,50.72,1.04,296600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":147,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-24",49.86,50.82,48.92,50.2,0.76,236400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":210,"volume":1483,"transactions":9,"vwap":1481},"2026-02-23",48.76,51.19,48.49,49.82,0.42,344100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":60,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-20",48.37,49.87,48.049999,49.4,2.47,373900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-19",48.31,48.5,47.049999,48.21,-0.21,-0.43,235100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":73,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-18",49.029999,49.43,47.45,48.42,-2.18,323300,{"date":1510,"open":1511,"high":1512,"low":1506,"close":1513,"change":1514,"percent_change":659,"volume":1515,"transactions":9,"vwap":1513},"2026-02-17",49.78,50.3,49.5,0.3,298500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-13",47.74,49.65,49.2,1.93,4.08,308300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":554,"volume":1531,"transactions":9,"vwap":1529},"2026-02-12",46.66,48.4,46.26,47.27,0.72,372500,{"date":1533,"open":1534,"high":1535,"low":27,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-11",46.5,46.61,46.55,-0.05,-0.11,266200,{"date":1541,"open":1542,"high":1505,"low":1543,"close":1544,"change":230,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-10",46.099998,45.029999,46.6,1.3,427000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-09",48.38,49.09,45.91,46,-2.67,-5.49,368700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":478,"percent_change":596,"volume":1562,"transactions":9,"vwap":1561},"2026-02-06",49.19,49.94,47.64,48.67,364100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":825,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-05",49.85,51.049999,47.040001,48.73,-0.71,412200,{"date":1572,"open":1573,"high":1372,"low":1527,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-04",51.81,49.080002,-2.5,-4.85,476500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1449,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1449},"2026-02-03",66.76,68.73,51.42,-18.17,-26.05,479100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1136,"percent_change":188,"volume":1437,"transactions":9,"vwap":1591},"2026-02-02",69.34,71.41,67.91,69.75,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":912,"percent_change":271,"volume":1598,"transactions":9,"vwap":1597},"2026-01-30",68.49,69.86,66.43,69.63,242100,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-29",66.57,69.53,68.83,1.74,2.59,224600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":577,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-28",68.4,69.12,66.16,67.089996,-1.99,225000,{"date":1616,"open":1617,"high":425,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-27",70.13,68.3,68.45,-2.21,-3.13,177800,{"date":1624,"open":1625,"high":395,"low":1625,"close":1626,"change":132,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-26",69.88,70.66,1.12,178700,{"date":1630,"open":1631,"high":499,"low":1632,"close":1625,"change":1633,"percent_change":1013,"volume":1634,"transactions":9,"vwap":1625},"2026-01-23",70.68,69.16,-1.17,124300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":521,"percent_change":1429,"volume":1641,"transactions":9,"vwap":1640},"2026-01-22",70,71.29,69.42,71.050003,170800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-21",69.21,71.21,68.44,69.91,0.64,0.92,201000,{"date":1652,"open":1653,"high":323,"low":1654,"close":334,"change":1655,"percent_change":660,"volume":1656,"transactions":9,"vwap":334},"2026-01-20",67.96,67.35,0.68,160300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":304,"percent_change":576,"volume":1663,"transactions":9,"vwap":1662},"2026-01-16",69,69.07,68.25,68.59,165600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":872,"volume":1671,"transactions":9,"vwap":1669},"2026-01-15",66.68,69.39,66.2,69.18,2.5,118400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1666,"change":1677,"percent_change":1245,"volume":1678,"transactions":9,"vwap":1666},"2026-01-14",68.35,69.080002,66.59,-1.73,90100,{"date":1680,"open":269,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-13",71.24,67.71,68.41,-2.17,-3.07,108100,{"date":1688,"open":1689,"high":1690,"low":1659,"close":269,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":269},"2026-01-12",70.89,71.39,-0.84,-1.18,154700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":732,"percent_change":490,"volume":1700,"transactions":9,"vwap":1699},"2026-01-09",71.63,72.68,69.84,71.42,242500,{"date":1702,"open":1617,"high":1703,"low":1704,"close":268,"change":1429,"percent_change":1705,"volume":1706,"transactions":9,"vwap":268},"2026-01-08",72.45,69.58,2.32,161400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":994,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-07",69.64,70.83,68.37,70.37,1.28,210600,{"date":1716,"open":1717,"high":1718,"low":509,"close":1719,"change":82,"percent_change":833,"volume":1720,"transactions":9,"vwap":1719},"2026-01-06",67.77,69.78,69.48,153800,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-05",65.47,68.79,68.14,2.4,3.65,182800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-02",67.54,68.17,65.54,65.74,-1.93,-2.85,137600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":366,"change":304,"percent_change":1332,"volume":1743,"transactions":9,"vwap":366},"2025-12-31",68.36,68.56,67.51,107100,{"date":1745,"open":1740,"high":1746,"low":1747,"close":1748,"change":978,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-30",68.61,67.98,68.26,-0.5,104400,{"date":1752,"open":1669,"high":1753,"low":1754,"close":1755,"change":220,"percent_change":1569,"volume":1756,"transactions":9,"vwap":1755},"2025-12-29",69.44,68.47,68.6,107700,{"date":1758,"open":1759,"high":1760,"low":1754,"close":1761,"change":1762,"percent_change":1514,"volume":1763,"transactions":9,"vwap":1761},"2025-12-26",68.58,69.56,69.089996,0.21,122500,{"date":1765,"open":1766,"high":1667,"low":1766,"close":416,"change":1220,"percent_change":950,"volume":1767,"transactions":9,"vwap":416},"2025-12-24",68,78900,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1388,"percent_change":1177,"volume":1773,"transactions":9,"vwap":1772},"2025-12-23",68.63,67.74,68.040001,371000,{"date":1775,"open":1674,"high":1776,"low":1771,"close":1777,"change":1348,"percent_change":1388,"volume":1650,"transactions":9,"vwap":1777},"2025-12-22",69.76,68.48,{"date":1779,"open":1780,"high":1617,"low":1609,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-19",70.040001,68.78,-1.46,-2.08,525800,{"date":1786,"open":1787,"high":288,"low":1788,"close":1789,"change":304,"percent_change":566,"volume":1790,"transactions":9,"vwap":1789},"2025-12-18",71,69.7,70.24,156800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1710,"change":1152,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1710},"2025-12-17",70.18,71.4,69.85,0.41,110300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":429,"percent_change":1065,"volume":1804,"transactions":9,"vwap":1803},"2025-12-16",70.81,71.12,69.96,70.54,155100,{"date":1806,"open":1807,"high":1638,"low":1647,"close":1800,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1800},"2025-12-15",70.25,0.88,1.26,199100,{"date":1812,"open":1813,"high":279,"low":1814,"close":435,"change":1144,"percent_change":1815,"volume":1816,"transactions":9,"vwap":435},"2025-12-12",70.94,69.41,-0.98,184100,{"date":1818,"open":1704,"high":302,"low":1704,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-11",70.62,1.5,2.17,164900,{"date":1824,"open":1825,"high":1610,"low":1826,"close":1610,"change":671,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1610},"2025-12-10",67.07,66.49,3.06,277600,{"date":1830,"open":1755,"high":1602,"low":1831,"close":1825,"change":1832,"percent_change":1289,"volume":1833,"transactions":9,"vwap":1825},"2025-12-09",66.88,-1.31,180100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-08",69.45,70.93,68.2,68.38,-0.79,-1.14,232800,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":721,"percent_change":1022,"volume":1848,"transactions":9,"vwap":1847},"2025-12-05",70.6,68.5,69.17,202700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":447,"change":73,"percent_change":1854,"volume":1855,"transactions":9,"vwap":447},"2025-12-04",71.44,72.040001,70.29,-1.51,147800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1851,"change":418,"percent_change":1272,"volume":1861,"transactions":9,"vwap":1851},"2025-12-03",72.099998,72.52,71.26,144800,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":417,"percent_change":1749,"volume":1867,"transactions":9,"vwap":1866},"2025-12-02",72.98,71.84,71.96,158100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1332,"percent_change":1692,"volume":1874,"transactions":9,"vwap":1873},"2025-12-01",72.77,74.45,72.15,72.32,196700,{"date":1876,"open":1877,"high":1871,"low":1878,"close":1879,"change":1538,"percent_change":758,"volume":1880,"transactions":9,"vwap":1879},"2025-11-28",73.62,72.43,73.18,95900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-26",73.91,75.37,73.14,73.29,-1.04,-1.4,254100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":229,"change":1895,"percent_change":659,"volume":1050,"transactions":9,"vwap":229},"2025-11-25",74.4,76.43,74.15,0.45,{"date":1897,"open":1898,"high":1899,"low":1879,"close":1900,"change":1901,"percent_change":941,"volume":1902,"transactions":9,"vwap":1900},"2025-11-24",74,74.6,73.88,0.03,222200,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-21",71.88,74.56,73.85,2.16,3.01,201800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-20",72.31,73.41,71.36,71.69,0.1,0.14,116700,{"date":1921,"open":1922,"high":311,"low":1923,"close":288,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":288},"2025-11-19",72.75,71.25,-1.5,-2.05,116200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":896,"percent_change":681,"volume":1933,"transactions":9,"vwap":1932},"2025-11-18",72.81,73.21,71.81,73.089996,124500,{"date":1935,"open":1936,"high":1937,"low":322,"close":1938,"change":1939,"percent_change":1402,"volume":1940,"transactions":9,"vwap":1938},"2025-11-17",74.12,74.64,72.7,-1.47,145700,{"date":1942,"open":227,"high":228,"low":1943,"close":1944,"change":137,"percent_change":67,"volume":1945,"transactions":9,"vwap":1944},"2025-11-14",72.85,74.17,185000,{"date":1947,"open":1948,"high":1949,"low":1697,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-13",76.59,77,73.51,-3.72,-4.82,150100,{"date":1955,"open":1956,"high":1957,"low":1949,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-12",77.41,78.86,77.23,-0.32,-0.41,266100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1521,"percent_change":1968,"volume":1206,"transactions":9,"vwap":1967},"2025-11-11",76.040001,78,75.72,77.55,2.55,{"date":1970,"open":1971,"high":1972,"low":187,"close":1973,"change":825,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-10",75.9,76.42,75.62,-0.46,161700,{"date":1977,"open":1973,"high":1978,"low":1979,"close":1980,"change":659,"percent_change":231,"volume":1981,"transactions":9,"vwap":1980},"2025-11-07",76.93,75.15,75.97,152500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1538,"percent_change":758,"volume":1988,"transactions":9,"vwap":1987},"2025-11-06",74.84,76.050003,74.07,75.36,129300,{"date":1990,"open":17,"high":1991,"low":218,"close":16,"change":304,"percent_change":1992,"volume":1993,"transactions":9,"vwap":16},"2025-11-05",76.37,-0.78,182900,{"date":1995,"open":1996,"high":26,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-04",75.32,74.62,76.059998,2.94,4.02,204300,{"date":2003,"open":2004,"high":2005,"low":1916,"close":2006,"change":566,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-03",73.65,73.69,73.12,-1.12,174500,{"date":2010,"open":2006,"high":18,"low":2011,"close":2012,"change":2013,"percent_change":1099,"volume":2014,"transactions":9,"vwap":2012},"2025-10-31",72.95,73.95,0.34,227600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":448,"volume":2022,"transactions":9,"vwap":2020},"2025-10-30",73.37,74.22,72.9,73.61,0.16,166200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1402,"volume":2030,"transactions":9,"vwap":2028},"2025-10-29",74.27,74.53,72.91,73.45,-1.48,155800,{"date":2032,"open":2033,"high":228,"low":2034,"close":2035,"change":510,"percent_change":209,"volume":2036,"transactions":9,"vwap":2035},"2025-10-28",74.029999,73.050003,74.93,121100,{"date":2038,"open":2039,"high":18,"low":2040,"close":216,"change":1633,"percent_change":905,"volume":2041,"transactions":9,"vwap":216},"2025-10-27",75.68,74.31,140600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":638,"percent_change":1474,"volume":2048,"transactions":9,"vwap":2047},"2025-10-24",75.55,76.91,75.23,75.63,114400,{"date":2050,"open":2047,"high":1972,"low":2025,"close":2051,"change":490,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-23",75.059998,-1.07,154400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1749,"percent_change":1450,"volume":2060,"transactions":9,"vwap":2059},"2025-10-22",76.4,76.75,75.57,75.87,113400,{"date":2062,"open":1877,"high":2063,"low":1877,"close":1991,"change":555,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1991},"2025-10-21",76.87,3.43,204200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":219,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":219},"2025-10-20",71.9,73.87,71.47,2.36,3.3,152600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":67,"percent_change":1713,"volume":2080,"transactions":9,"vwap":2079},"2025-10-17",70.69,71.71,70.51,71.48,162500,{"date":2082,"open":310,"high":2083,"low":2084,"close":269,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":269},"2025-10-16",72.25,70.47,-1.22,-1.7,127600,{"date":2089,"open":2090,"high":2091,"low":299,"close":2092,"change":759,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-15",71.94,72.99,71.8,-0.33,133300,{"date":2096,"open":1631,"high":1872,"low":485,"close":1852,"change":209,"percent_change":1808,"volume":2097,"transactions":9,"vwap":1852},"2025-10-14",240500,{"date":2099,"open":1697,"high":2020,"low":2100,"close":1589,"change":2101,"percent_change":387,"volume":2102,"transactions":9,"vwap":1589},"2025-10-13",71.2,-1.24,134800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":220,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-10",72.92,73.4,71.56,72.65,-0.67,139200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1885,"change":792,"percent_change":1123,"volume":2116,"transactions":9,"vwap":1885},"2025-10-09",72.88,73.78,72.74,127100,{"date":2118,"open":1871,"high":1871,"low":2119,"close":2017,"change":929,"percent_change":2120,"volume":1066,"transactions":9,"vwap":2017},"2025-10-08",72.56,-1,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1749,"percent_change":2109,"volume":2127,"transactions":9,"vwap":2126},"2025-10-07",74.28,75.49,73.57,74.11,181400,{"date":2129,"open":1883,"high":2130,"low":2131,"close":2132,"change":132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-06",74.77,72.89,74.61,1.06,209800,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1482,"percent_change":638,"volume":2140,"transactions":9,"vwap":2139},"2025-10-03",73.11,75.14,73.83,160500,{"date":2142,"open":1930,"high":2012,"low":1872,"close":1914,"change":1347,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1914},"2025-10-02",-0.22,123200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2125,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2125},"2025-10-01",76.78,77.37,73.35,-3.85,-4.97,153700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-30",76.85,78.11,76.76,77.42,0.2,0.26,141700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-29",78.74,79.26,77.099998,77.22,-1.42,-1.81,132500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":189,"percent_change":1152,"volume":2177,"transactions":9,"vwap":2176},"2025-09-26",78.41,79.39,78.089996,78.64,135900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2173,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2173},"2025-09-25",79.07,79.69,77.66,-0.77,-0.97,146100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":438,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-24",79.82,80.79,78.89,79.18,-1.16,178100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":132,"volume":777,"transactions":9,"vwap":2199},"2025-09-23",80,80.57,78.63,80.11,0.62,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":941,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-22",79.59,80.7,78.73,79.49,0.05,209700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-19",83.11,83.13,79.34,79.45,-3.52,-4.24,1145000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1265,"volume":2225,"transactions":9,"vwap":2223},"2025-09-18",82.27,83.14,81.81,82.97,1.35,133100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1901,"percent_change":941,"volume":2152,"transactions":9,"vwap":2231},"2025-09-17",81.7,83.92,81.43,81.62,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":920,"volume":2239,"transactions":9,"vwap":2237},"2025-09-16",82.51,82.55,81.16,81.59,-1.2,149200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":1170,"transactions":9,"vwap":2245},"2025-09-15",85.21,85.7,82.46,82.79,-2.8,-3.27,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-12",87.44,87.45,85.38,85.59,-2.62,-2.97,121600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-11",85.15,88.65,84.88,88.21,2.56,2.99,206800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":712,"percent_change":1507,"volume":2272,"transactions":9,"vwap":2271},"2025-09-10",87.2,89.019997,85.41,85.65,188800,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-09",89.53,86.51,87.56,-2.78,-3.08,178600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1107,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-08",86.15,93.45,85.089996,90.34,5.69,461900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":220,"percent_change":489,"volume":2295,"transactions":9,"vwap":2294},"2025-09-05",85.89,88.16,84.68,85.48,121500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":721,"percent_change":1244,"volume":2302,"transactions":9,"vwap":2301},"2025-09-04",86.94,87.36,84.81,85.97,124200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1974,"percent_change":418,"volume":2309,"transactions":9,"vwap":2308},"2025-09-03",87.18,88.35,86.44,87.16,137700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-02",88.69,89.57,87.62,-1.43,-1.61,182700,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":817,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-29",89.58,88.83,89.050003,-0.28,138200,{"date":2326,"open":2327,"high":2328,"low":29,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-28",90.15,90.19,89.3,-0.91,-1.01,88700,{"date":2334,"open":2313,"high":2335,"low":2313,"close":2336,"change":1895,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-08-27",90.93,90.21,0.5,102500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1144,"percent_change":784,"volume":2345,"transactions":9,"vwap":2344},"2025-08-26",90.86,91.099998,89.54,89.76,151300,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2041,"transactions":9,"vwap":2350},"2025-08-25",92.65,89.96,90.45,-2.19,-2.36,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-22",90.79,93.71,90.75,92.64,2.58,2.86,202300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":117,"percent_change":2368,"volume":2008,"transactions":9,"vwap":2367},"2025-08-21",88.79,90.67,88.71,90.059998,1.27,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":732,"percent_change":1450,"volume":2375,"transactions":9,"vwap":2374},"2025-08-20",90.010002,90.55,88.72,88.93,149000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":809,"percent_change":132,"volume":2382,"transactions":9,"vwap":2381},"2025-08-19",89.11,90,89.099998,89.51,91000,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":230,"percent_change":1655,"volume":2388,"transactions":9,"vwap":2387},"2025-08-18",87.93,89.36,88.82,121000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":428,"percent_change":1498,"volume":2395,"transactions":9,"vwap":2394},"2025-08-15",89.029999,89.47,87.81,88.22,131400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-14",89.99,90.27,88.26,88.41,-2.16,-2.38,116600,{"date":2406,"open":2379,"high":2407,"low":2408,"close":2409,"change":1474,"percent_change":210,"volume":2410,"transactions":9,"vwap":2409},"2025-08-13",91.92,89.21,90.57,147200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-12",88,90.029999,87.050003,89.81,2.34,2.68,152900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1713,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-11",86.14,87.61,85.88,87.47,1.49,195200,{"date":2429,"open":2424,"high":2430,"low":2431,"close":2432,"change":209,"percent_change":159,"volume":2433,"transactions":9,"vwap":2432},"2025-08-08",86.7,85.13,86.19,134700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2278,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-07",88.58,89.42,85.18,85.56,-3.15,125800,{"date":2443,"open":2425,"high":2444,"low":2445,"close":2446,"change":511,"percent_change":912,"volume":2447,"transactions":9,"vwap":2446},"2025-08-06",88.61,86.48,88.34,173400,{"date":2449,"open":2298,"high":2450,"low":2298,"close":2451,"change":1627,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-08-05",89.79,87.64,1.29,178900,{"date":2455,"open":2456,"high":2457,"low":2422,"close":2458,"change":428,"percent_change":2143,"volume":2459,"transactions":9,"vwap":2458},"2025-08-04",87.38,88.49,86.52,145000,{"date":2461,"open":2462,"high":29,"low":2463,"close":2464,"change":2465,"percent_change":850,"volume":2466,"transactions":9,"vwap":2464},"2025-08-01",88.29,86.32,86.71,-1.89,177000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":29,"change":2472,"percent_change":479,"volume":2473,"transactions":9,"vwap":29},"2025-07-31",87.88,89.64,87.75,-0.08,184400,{"date":2475,"open":2476,"high":2477,"low":2385,"close":2478,"change":188,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-07-30",88.45,89.16,88.68,0.19,134600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":808,"percent_change":2337,"volume":2487,"transactions":9,"vwap":2486},"2025-07-29",88.76,89.63,88.18,88.51,194200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2109,"percent_change":784,"volume":2494,"transactions":9,"vwap":2493},"2025-07-28",88.52,88.97,87.32,88.07,181300,{"date":2496,"open":2497,"high":2498,"low":2478,"close":2499,"change":784,"percent_change":576,"volume":2500,"transactions":9,"vwap":2499},"2025-07-25",90.080002,92.72,88.74,126800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-24",92.4,92.75,89.49,89.5,-3.56,-3.83,398800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2143,"percent_change":759,"volume":2516,"transactions":9,"vwap":2515},"2025-07-23",93.76,93.84,91.36,93.059998,99200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-07-22",96.27,97.97,93,93.28,-2.75,-2.86,172900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-21",93.39,96.34,92.23,96.029999,2.6,2.78,227100,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-18",97.8,93.15,93.43,-3.55,-3.66,167300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-17",96.78,98.74,96.46,96.98,-0.1,140300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":60,"percent_change":670,"volume":2557,"transactions":9,"vwap":2556},"2025-07-16",95.89,97.66,95.35,97.080002,198800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2553,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2553},"2025-07-15",98.010002,98.48,95.4,-2.1,-2.14,138000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1762,"percent_change":1762,"volume":2572,"transactions":9,"vwap":2571},"2025-07-14",97.74,98.82,97.39,97.99,117400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1735,"percent_change":722,"volume":2579,"transactions":9,"vwap":2578},"2025-07-11",99.4,100.55,97.65,97.78,95300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2586,"volume":785,"transactions":9,"vwap":2585},"2025-07-10",99.63,100.31,99,99.71,-0.17,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2207,"percent_change":2207,"volume":2593,"transactions":9,"vwap":2592},"2025-07-09",100.010002,100.41,99.25,99.88,140000,{"date":2595,"open":2589,"high":2596,"low":2597,"close":2598,"change":2586,"percent_change":2586,"volume":1953,"transactions":9,"vwap":2598},"2025-07-08",101.71,99.69,99.83,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1736,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-07",102.17,102.37,99.18,100,-2.77,132800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":691,"volume":2614,"transactions":9,"vwap":2612},"2025-07-03",101.75,103.059998,101.059998,102.85,1.46,100200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-02",103.95,104.68,101.11,101.39,-2.95,-2.83,127400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":1221,"volume":2631,"transactions":9,"vwap":2629},"2025-07-01",102.62,104.99,102.21,104.34,1.56,188600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":490,"percent_change":1992,"volume":2638,"transactions":9,"vwap":2637},"2025-06-30",103.85,105.51,102.11,102.78,175800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1163,"percent_change":2224,"volume":2645,"transactions":9,"vwap":2644},"2025-06-27",102.25,103.9,101.74,103.59,610800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2628,"change":1129,"percent_change":1974,"volume":2651,"transactions":9,"vwap":2628},"2025-06-26",103.13,103.6,101.46,158400,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":1325,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-25",104.69,102.6,102.68,-1.95,99800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-06-24",103.96,105.23,102.34,104.72,1.45,1.4,95500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":271,"percent_change":521,"volume":2674,"transactions":9,"vwap":2673},"2025-06-23",102.46,103.48,101.83,103.27,120300,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2636,"change":251,"percent_change":1065,"volume":2680,"transactions":9,"vwap":2636},"2025-06-20",102.5,104,101.36,180800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2677,"change":2586,"percent_change":2586,"volume":2686,"transactions":9,"vwap":2677},"2025-06-18",102.65,103.98,102.2,86500,{"date":2688,"open":2683,"high":2689,"low":2690,"close":2691,"change":825,"percent_change":978,"volume":2692,"transactions":9,"vwap":2691},"2025-06-17",103.78,102.3,102.67,125600,{"date":2694,"open":2695,"high":2696,"low":2677,"close":2697,"change":1925,"percent_change":2657,"volume":2698,"transactions":9,"vwap":2697},"2025-06-16",105.56,105.69,103.019997,135400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2183,"percent_change":315,"volume":2705,"transactions":9,"vwap":2704},"2025-06-13",104.39,106.16,104.059998,105.07,141600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1925,"volume":2713,"transactions":9,"vwap":2711},"2025-06-12",107.98,108.48,105.55,105.84,-2.22,86800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":792,"percent_change":1498,"volume":2720,"transactions":9,"vwap":2719},"2025-06-11",108.29,109.95,107.9,108.059998,83100,{"date":2722,"open":2723,"high":2724,"low":2718,"close":2716,"change":2725,"percent_change":198,"volume":1993,"transactions":9,"vwap":2716},"2025-06-10",108.16,109.59,0.09,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":577,"percent_change":2101,"volume":2441,"transactions":9,"vwap":2731},"2025-06-09",110.62,111.27,107.97,108.2,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-06",111.21,111.4,108.72,109.56,0,82000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2737,"change":2745,"percent_change":2316,"volume":2746,"transactions":9,"vwap":2737},"2025-06-05",110.86,111.23,109.54,-1.79,86900,{"date":2748,"open":2749,"high":2750,"low":2729,"close":2751,"change":1974,"percent_change":1960,"volume":2752,"transactions":9,"vwap":2751},"2025-06-04",112.21,112.4,111.35,71700,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":39,"percent_change":137,"volume":2759,"transactions":9,"vwap":2758},"2025-06-03",110.55,112.6,110,111.81,92900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":428,"percent_change":2586,"volume":2766,"transactions":9,"vwap":2765},"2025-06-02",111.58,111.64,109.12,111.080002,141000,{"date":2768,"open":2757,"high":2769,"low":2770,"close":2729,"change":681,"percent_change":53,"volume":2534,"transactions":9,"vwap":2729},"2025-05-30",112.14,109.42,{"date":2772,"open":2742,"high":2773,"low":2774,"close":2775,"change":1152,"percent_change":2160,"volume":2776,"transactions":9,"vwap":2775},"2025-05-29",113.64,110.52,110.73,80100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2564,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-28",112.44,112.5,110.23,110.44,-1.9,135500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1317,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-27",111.62,114.42,111.48,112.58,2.01,163400,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2797,"change":1035,"percent_change":1403,"volume":2798,"transactions":9,"vwap":2797},"2025-05-23",113.019997,109.059998,110.36,153000,{"date":2800,"open":2801,"high":176,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-22",111.33,114.59,2.29,2.04,150300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1244,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-21",112.41,114.41,111.92,112.3,-1.21,105100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1177,"percent_change":367,"volume":2820,"transactions":9,"vwap":2819},"2025-05-20",113.84,114.92,113.5,113.67,65500,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":230,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-19",112.69,114.46,114.31,0.53,104100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-16",109.98,114.21,109.93,113.71,3.68,3.34,146500,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1347,"percent_change":758,"volume":2843,"transactions":9,"vwap":2842},"2025-05-15",110.19,110.69,108.36,110.029999,192700,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2839,"change":2849,"percent_change":2850,"volume":955,"transactions":9,"vwap":2839},"2025-05-14",113.72,114.11,109.019997,-4.13,-3.61,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":1762,"volume":2858,"transactions":9,"vwap":2856},"2025-05-13",114.47,116,112.48,114.32,0.24,112900,{"date":2860,"open":2861,"high":2862,"low":2779,"close":2863,"change":776,"percent_change":2666,"volume":2864,"transactions":9,"vwap":2863},"2025-05-12",114.71,114.99,114.080002,138100,{"date":2866,"open":2867,"high":2868,"low":2787,"close":2869,"change":1152,"percent_change":2160,"volume":2870,"transactions":9,"vwap":2869},"2025-05-09",111.74,113.41,112.51,192300,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1100,"percent_change":1340,"volume":2877,"transactions":9,"vwap":2876},"2025-05-08",112.62,114,110.7,112.22,111300,{"date":2879,"open":2880,"high":2881,"low":2755,"close":2882,"change":1917,"percent_change":2725,"volume":1880,"transactions":9,"vwap":2882},"2025-05-07",112.18,112.82,111.43,{"date":2884,"open":2757,"high":2885,"low":2886,"close":2801,"change":231,"percent_change":39,"volume":2887,"transactions":9,"vwap":2801},"2025-05-06",111.65,109.53,100700,{"date":2889,"open":2890,"high":2790,"low":2891,"close":2774,"change":1854,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2774},"2025-05-05",111.24,110.33,-1.35,128000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1827,"percent_change":2900,"volume":1926,"transactions":9,"vwap":2899},"2025-05-02",110.65,112.88,109.8,112.029999,2.81,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1762,"percent_change":2479,"volume":2907,"transactions":9,"vwap":2906},"2025-05-01",109.25,110.29,107.85,108.97,186200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":759,"percent_change":2143,"volume":2914,"transactions":9,"vwap":2913},"2025-04-30",108.38,109.45,106.71,108.76,147600,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-04-29",109.029999,109.6,107.019997,109,-0.75,-0.68,230200,{"date":2925,"open":2875,"high":2926,"low":2927,"close":2928,"change":367,"percent_change":565,"volume":2929,"transactions":9,"vwap":2928},"2025-04-28",111.84,108.8,109.75,183300,{"date":2931,"open":2932,"high":2932,"low":2933,"close":2934,"change":1332,"percent_change":2183,"volume":2935,"transactions":9,"vwap":2934},"2025-04-25",111,108.68,110.31,186000,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-04-24",115.019997,115.21,110.12,111.17,-3.47,-3.03,478100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":776,"volume":2170,"transactions":9,"vwap":2950},"2025-04-23",115.32,117.099998,113.92,114.64,1.77,{"date":180,"open":2953,"high":2954,"low":2953,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},109.51,113.2,112.87,3.36,3.07,271900]