[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECG":3,"homepage-market-summary":31,"stock-historical-ECG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ECG","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},"Everus Construction Group, Inc.","NYSE",null,"OPERATIVE BUILDERS","Everus Construction Group Inc is a construction solutions provider, offering specialty contracting services to a diverse set of end markets across the U.S. It operates across two segments Electrical & Mechanical (E&M) and Transmission & Distribution (T&D), and delivers services through its subsidiaries. It generates the majority of revenue from the Electrical & Mechanical segment which offers a wide variety of specialty contracting services, including construction and maintenance of electrical and communication wiring, fire suppression systems, and mechanical piping and services, to customers in both the public and private sectors. Its T&D segment serves electric and natural gas utility customers, as well as customers in the transportation end market, in the West and Midwest regions.","9,400","Bismarck, ND",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},123.35,122.4,125.74,121.64,119.63,3.72,3.11,414949.785675,11880,124.1717,171.577,78.14,585663.564109744,48.4,484,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"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":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},36.080002,565857,206537891.027436,233.92,"2025-04-22",[183,184,194,205,216,225,236,247,258,267,278,289,300,308,319,330,340,351,361,372,382,392,402,413,424,435,446,455,465,475,484,495,506,517,528,539,550,561,572,583,594,603,613,623,634,645,655,666,675,684,695,705,714,725,736,745,754,763,771,779,788,797,806,815,823,832,841,850,859,868,877,885,893,902,910,919,928,936,945,954,963,972,981,989,998,1007,1016,1025,1033,1042,1051,1060,1067,1075,1083,1091,1100,1108,1116,1124,1133,1141,1150,1158,1166,1174,1183,1192,1201,1210,1218,1226,1234,1241,1249,1257,1266,1275,1284,1292,1301,1310,1317,1325,1334,1342,1351,1360,1368,1377,1385,1393,1402,1411,1420,1429,1437,1443,1452,1461,1470,1476,1485,1494,1502,1511,1519,1527,1535,1544,1552,1560,1569,1578,1585,1593,1600,1609,1617,1626,1635,1643,1651,1659,1668,1677,1685,1694,1702,1711,1720,1729,1738,1746,1753,1761,1768,1777,1786,1794,1802,1809,1817,1826,1835,1844,1853,1861,1869,1877,1884,1893,1901,1908,1916,1921,1927,1934,1941,1950,1959,1968,1975,1983,1992,2000,2008,2016,2023,2030,2037,2044,2052,2061,2067,2076,2083,2091,2099,2107,2115,2123,2130,2138,2146,2153,2161,2169,2178,2186,2195,2201,2209,2218,2223,2230,2239,2248,2254,2260,2267,2274,2282,2290,2298,2305,2313,2320,2329,2336,2344,2353,2359,2368,2376,2383,2391,2398,2406,2415,2421,2428,2435,2443,2449,2456,2464,2470,2477,2486,2494,2503,2511,2519,2528,2535,2544,2550,2558,2563,2570,2578,2586,2593,2601,2608,2616,2624,2633,2642,2649,2658,2665,2673,2681,2689,2695,2703,2710,2718,2727,2734,2741,2749,2756,2765,2773,2780,2787,2795,2802,2810,2819,2827,2835,2843,2850,2859,2868,2875,2882,2890,2899,2907,2915,2922,2929,2937,2944,2952,2957,2965,2972,2980,2986,2993,3001,3009,3016,3022,3027,3035,3043,3051,3059,3067,3075,3083,3088,3095,3101,3108,3115,3123,3130,3137,3143,3152,3161,3169,3176,3183,3190,3198,3207],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",117.7,120.08,116.01,2.11,1.8,209927.52338,8890,119.0512,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",118.17,118.74,116.27,117.52,-0.28,-0.24,359931.722307,8526,117.4954,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",118.4,121.33,116.68,117.8,1.14,0.98,416073.128599,11976,117.848,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":200,"percent_change":201,"volume":222,"transactions":223,"vwap":224},"2026-09-28",116.71,119.4,114.35,116.66,323965.290036,11158,116.725,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",117.46,117.76,114.8501,116.94,0.24,0.21,331308.863729,9831,116.5138,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",112.75,116.96,112.36,116.7,1.72,1.5,431508.453397,11442,115.739,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",116.25,117.405,114.87,114.98,-1.29,-1.11,366766.840726,10185,115.9825,{"date":259,"open":260,"high":210,"low":261,"close":198,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",116.75,114.37,-0.5,-0.43,308932.509706,10640,115.9684,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",117.81,117.97,114.1201,116.77,0.8,0.69,370279.009156,10752,116.7693,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",114.68,116.43,113.45,115.97,2.63,2.32,657010.018849,10848,115.5685,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",115.34,116.82,111.28,113.34,2.06,1.85,448747.9112,13050,113.0653,{"date":301,"open":302,"high":238,"low":303,"close":293,"change":295,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",111.5,109.97,1.89,391887.382923,11858,111.5548,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",112.91,116,108.67,109.22,-2.02,-1.82,605414.145701,13540,109.6689,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",111.27,114.9928,110,111.24,-8.18,-6.85,312188.111237,12897,111.9256,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",117.47,121.5,119.42,4.19,3.64,348995.163939,8649,119.4245,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",115.14,117.02,113.23,115.23,-2.06,-1.76,323394.432038,10637,115.0906,{"date":352,"open":353,"high":354,"low":221,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",119.56,122.18,117.29,-2.66,-2.22,367225.841491,10647,117.7172,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",118.43,121.79,117.33,119.95,2.71,2.31,361019.069023,9205,120.2664,{"date":373,"open":374,"high":375,"low":311,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",116.19,119.43,117.24,2.19,1.9,270054.985867,9047,117.3876,{"date":383,"open":384,"high":292,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",113.75,111.615,115.05,2.34,2.08,565095.483458,14084,115.0417,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",114.06,110.98,112.71,-0.99,-0.87,321227.653002,10442,112.6474,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",113.61,115.5,111.25,113.7,-1.43,-1.24,621168.551156,11249,113.2714,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",116.24,117.38,114.075,115.13,-0.6,-0.52,499899.51739,10409,114.8591,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",120.41,121.1,115.495,115.73,-5.31,-4.39,412107.030951,11727,116.5714,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",123.04,123.43,119.18,121.04,-0.14,-0.12,289491.283996,11044,121.1816,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":22,"percent_change":284,"volume":452,"transactions":453,"vwap":454},"2026-08-26",117.62,121.81,116.425,121.18,495643.351333,12619,120.1764,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":314,"volume":462,"transactions":463,"vwap":464},"2026-08-25",124.04,125.6412,117.51,118.07,-2.43,638577.884356,12898,120.0477,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",124.98,120,120.5,-5.46,-4.33,676759.465798,13588,121.0714,{"date":476,"open":477,"high":477,"low":438,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",128.01,125.96,0.64,0.51,525857.137939,11056,125.8829,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",129.11,129.91,124.33,125.32,-4.24,-3.27,411183.003746,10875,125.7808,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",130.65,131.2075,123.99,129.56,0.37,0.29,533725.385656,12337,128.6039,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",139.07,140.705,128.9,129.19,-14.21,-9.91,1191623.035696,18404,130.8022,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",143.04,145.99,142.7,143.4,2.36,1.67,391096.4603,11613,143.9542,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",136.26,141.6,135.31,141.04,3.54,2.57,322337.891524,10003,140.6884,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",137.06,138.785,134.1101,137.5,-2.5,-1.79,400483.95755,10143,137.2104,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",139.02,142.8244,137.935,140,5.52,4.1,646317.971849,14585,140.0238,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",134.66,136.5699,133.35,134.48,2.59,1.96,522987.927067,11130,134.4677,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",139,139.495,131.86,131.89,-5,-3.65,517086.404508,12378,133.7992,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",143.2,144.11,136.51,136.89,-2.64,-1.89,433215.948649,12210,138.0474,{"date":595,"open":596,"high":597,"low":544,"close":598,"change":599,"percent_change":398,"volume":600,"transactions":601,"vwap":602},"2026-08-06",142.36,144.98,139.53,-1.22,632702.745656,17290,140.4397,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":89,"volume":610,"transactions":611,"vwap":612},"2026-08-05",147.16,155.9898,137.285,140.75,4.59,1273281.022363,23779,144.3452,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":534,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",134.19,136.88,132.115,136.16,2.67,941901.096069,17899,135.6536,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",122.83,133.36,122.1,132.62,7.19,5.73,618355.751998,15684,131.2621,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",125.97,128.69,125.11,125.43,2.49,2.03,780266.752561,14759,126.3562,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",119.05,124.66,122.94,13.77,12.61,650501.878065,14014,122.7526,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",116.93,117.585,107.825,109.17,-8.06,-6.88,533059.575751,14543,110.1774,{"date":667,"open":668,"high":668,"low":418,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",123.78,117.23,-10.33,-8.1,470332.023069,11624,117.8796,{"date":676,"open":677,"high":565,"low":678,"close":679,"change":461,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",130.5,123.1,127.56,-1.87,355604.591608,11154,126.2374,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",138.8,139.49,129.81,129.99,-7.98,-5.78,444925.336987,12545,132.0795,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":274,"volume":702,"transactions":703,"vwap":704},"2026-07-23",136.34,140.9,135.985,137.97,0.94,335364.521458,11553,138.1506,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":212,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",132.74,137.35,137.03,0.72,373028.842354,9702,136.4822,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",136.37,136.38,132.2501,136.05,4.56,3.47,339913.357412,10749,135.4139,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",134.87,138.87,130.81,131.49,-1.74,-1.31,518987.997182,12724,132.4372,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",130,136.33,127.2,133.23,-1.23,-0.91,987700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",133.89,137.75999,133.19,134.46001,-4,-2.89,431600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",139.78999,140.82001,133.2,138.46001,0.18,0.13,661900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":21,"volume":770,"transactions":9,"vwap":768},"2026-07-14",137.74001,138.32001,134.105,138.28,4.96,747500,{"date":772,"open":749,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",137.25,132.57001,133.32001,-3.36,-2.46,504600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",137.41,138.11,134.673,136.67999,-1.96,-1.41,376600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",139.67999,142.10001,138.19299,138.64,4.34,3.23,404100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",131.84,138.64999,130.32001,134.3,0.87,0.65,866800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",139.81,139.91,132.0050049,133.42999,-10.43,-7.25,773000,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",140.39,148.23,143.86,5.6,4.05,815300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",150.81,152.059998,138.020004,138.25999,-12.76,-8.45,730500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",161,162.57001,150.793,151.020004,-14.93,-9,598900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",159.55,166.065002,159.020004,165.95,5.85,3.65,657700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",155.53999,160.25999,151.95,160.10001,4.77,3.07,827700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",160.020004,161.029999,154.39,155.33,-8.23,-5.03,1838800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",163.55,167.56,160.84,163.56,4.57,2.87,484200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":535,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-24",157.23,163.88,154.105,158.99001,1.64,562800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":866,"volume":892,"transactions":9,"vwap":890},"2026-06-23",156.92999,159.87,150.60001,156.42,-8.29,400500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",159.28999,165,158.62,164.71001,7,4.44,415700,{"date":903,"open":904,"high":834,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",159.36,153.10001,157.71001,3.46,2.24,768400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",155.059998,158.895,152.47,154.25,1.88,1.23,699800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",157.029999,160.95,152.2,152.37,-3.58,-2.3,460600,{"date":929,"open":930,"high":931,"low":826,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",154.52,156.905,155.95,7.12,4.78,667000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",145.69,151.19,144.99001,148.83,5.14,3.58,460400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",140.12,144.59,138.2,143.69,6.97,5.1,672100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",145.24001,148.35001,135.080002,136.72,-9.86,-6.73,977200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",156.10001,159.5,140.52,146.58,-6.15,-4.03,523600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",153.3,153.42999,147.645,152.73,2.44,1.62,477800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":752,"volume":988,"transactions":9,"vwap":986},"2026-06-05",151.71001,154.19,147.88,150.28999,-4.47,421300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",148.39,156.48,147.49001,154.75999,2.76,1.82,396700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",151.56,155.39,149.89999,152,1.24,0.82,380800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",146.69,152.39101,143.625,150.75999,5.63,3.88,756000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",144.7,147.92999,139.937,145.13,-3.64,-2.45,940300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":778,"transactions":9,"vwap":1030},"2026-05-29",152.0099945,152.56799,145.32001,148.77,-2.74,-1.81,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",151.21001,153.46001,149.36501,151.50999,0.03,0.02,502500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",151.86,155.35001,149.7,151.48,0.1,0.07,342300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",152.25999,152.685,148.059998,151.38,2.73,1.84,558200,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":346,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-22",152.67999,147.065002,148.64999,-1.37,371600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":568,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-21",148.46001,151.94,146.98,150.71001,1.32,480700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":640,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-20",150.13,150.14,146.25999,148.75,1.7,380900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1079,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1079},"2026-05-19",144.72,148.92,139.64,-2.19,-1.48,649600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",157.8,158.19,145.72,148.45,-8.27,-5.28,543200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1031,"volume":1107,"transactions":9,"vwap":1105},"2026-05-15",155.78,158.355,153,156.72,-4.42,752900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":501,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-14",161.98,165.050003,158.84,161.14,0.23,621400,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-13",162.53,152.89999,160.77,1.33,0.83,682600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-12",159.95,160,153.86,159.44,-4.41,-2.69,1194100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":501,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",164.37,166.10001,161.19,163.85001,0.61,515900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",162.050003,163.3,158.5,163.24001,4.82,3.04,542800,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",168.62,153.83,158.42,-10.74,-6.35,949300,{"date":1159,"open":1160,"high":26,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",162.67,154.72,169.16,0.84,0.5,1325400,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",156.98,169.85001,168.32001,17.39,11.52,2010600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-04",149.55,152.53,148.395,150.92999,1.79,1.2,681500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-01",147.050003,149.88,144.67,149.14,1.71,1.16,537000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-30",139.72,147.69,138.82001,147.42999,13.34,9.95,497000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-29",137.0099945,140.5,132,134.089996,-2.54,-1.86,771300,{"date":1211,"open":1212,"high":1213,"low":775,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-28",136.96001,138.69,136.63,-3.62,-2.58,494700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":335,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-27",136.89999,141.53999,134.080002,140.25,3.08,449600,{"date":1227,"open":1228,"high":574,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-24",136.99001,133,136.059998,-0.27,-0.2,388400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":739,"change":1239,"percent_change":567,"volume":1240,"transactions":9,"vwap":739},"2026-04-23",135,138.595,133.66,3.44,507200,{"date":1242,"open":1243,"high":750,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-22",131.88,131.50999,132.89,3.81,2.95,359300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1232,"volume":1256,"transactions":9,"vwap":1254},"2026-04-21",129.60001,133.065002,126.92,129.080002,-0.26,409800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-20",129.0099945,129.795,128.0099945,129.34,0.53,0.41,503700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",128.7,132.14,127.16,128.81,2.29,1.81,1417800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-16",127.69,129.50999,125.4,126.52,-2.05,-1.59,409300,{"date":1285,"open":1286,"high":1236,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-15",134.75,126.099998,128.57001,-7.2,-5.3,758500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-14",132.84,136.94,129.050003,135.77,4.89,3.74,773700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",131.19,132.17999,128.85001,130.88,0.56,0.43,390100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":801,"change":1315,"percent_change":1315,"volume":1316,"transactions":9,"vwap":801},"2026-04-10",132.13,133.30499,129.92,-0.02,363900,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",128.42,135.72,130.34,2.09,1.63,527700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",127.8,131.35001,125.64,128.25,8.84,7.4,495400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":742,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-07",120.24,121.12,117.074997,119.41,-1.02,381300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-06",123.26,123.405,118.93,120.64,-3.24,-2.62,391400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-02",120.43,127.54,120.25,123.88,-1.52,-1.21,330100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1279,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1279},"2026-04-01",120.6,127.92,119.945,7.34,6.22,644200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-31",113.27,118.615,112.16,118.059998,6.73,6.05,393800,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-30",119.029999,108.51,111.33,-5.98,-5.1,501000,{"date":1386,"open":1387,"high":1388,"low":418,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",115.51,119.297,117.31,2.22,1.93,353600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-26",120.12,122.53,114.51,115.089996,-8.2,-6.65,410400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-25",122.46,124.53,120.3,123.29,2.5,2.07,337600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-24",117.019997,121.15,115.35,120.79,3.52,3,388600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-23",113.82,119.99,113.5,117.27,6.32,5.7,367900,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",117.28,109.55,110.95,-6.56,-5.58,1251800,{"date":1438,"open":1439,"high":1440,"low":302,"close":459,"change":1441,"percent_change":243,"volume":1442,"transactions":9,"vwap":459},"2026-03-19",112.81,118.49,1.74,363500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-18",116.83,118.45,114.875,115.77,-0.38,-0.33,369200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",114.88,116.715,113.475,116.15,1.6,1.4,282000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",114.81,118.86,113.089996,114.55,1.95,1.73,524400,{"date":1471,"open":261,"high":1457,"low":1472,"close":1473,"change":1450,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-13",110.77,112.6,-0.29,449100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-12",114.45,115.6,111.259,112.93,-4.11,-3.51,406100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-11",115.3,119.84,113.16,117.040001,1.27,1.1,621000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1448,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1448},"2026-03-10",116.88,119.98,115.545,-0.4,-0.34,511100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-09",108,116.37,107.39,116.17,5.92,5.37,595800,{"date":1512,"open":1513,"high":396,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-06",107.35,107.12,110.25,-1.71,-1.53,344900,{"date":1520,"open":1505,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-05",117.545,109.35,111.96,-7.03,-5.91,698100,{"date":1528,"open":1529,"high":1416,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-04",117.87,116.11,118.99,2.85,2.45,792300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",116.050003,118.050003,110.81,116.14,-3.16,-2.65,872000,{"date":1545,"open":1546,"high":1547,"low":363,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-02",119.059998,124.9,119.3,-1.57,-1.3,815100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":253,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-27",119.52,122.055,117.5,120.87,-1.06,698000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-26",130.050003,130.61501,119.089996,122.16,-7.94,-6.1,1533800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-25",117.32,137.64,114.7,130.10001,25.89,24.84,2975300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":680,"percent_change":347,"volume":1584,"transactions":9,"vwap":1583},"2026-02-24",105,108.34,101.31,104.21,885500,{"date":1586,"open":1587,"high":323,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-23",107.5,105.019997,106.080002,-2.08,-1.92,651400,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":721,"volume":1599,"transactions":9,"vwap":1597},"2026-02-20",104.080002,109.32,108.16,3.63,584200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-19",101.83,105.63,101.37,104.53,2.46,2.41,412400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1263,"volume":1616,"transactions":9,"vwap":1614},"2026-02-18",102.029999,105.78,101.62,102.07,0.54,409200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-17",104.11,104.6,99.93,101.53,-3.63,-3.45,477300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-13",101.52,107.65,101.5,105.16,3.89,3.84,585100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":742,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-12",102.66,105.52,99.3,101.27,-1.2,653200,{"date":1644,"open":1645,"high":1580,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-11",99.97,99.75,102.5,4.62,4.72,856100,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-10",101.66,97.59,97.88,-3.72,-3.66,403300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-09",97.94,101.99,97.21,101.6,4.31,4.43,485700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-06",91.5,97.63,90.13,97.29,8.33,9.36,540100,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-05",84,90.089996,88.96,3.27,3.82,594100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-04",93.25,94.07,84.95,85.69,-7.21,-7.76,729500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":640,"volume":1701,"transactions":9,"vwap":1699},"2026-02-03",93.050003,94.19,90.24,92.9,2.26,444800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-02",87.81,90.7,87.66,90.64,2.15,2.43,661600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-30",89.93,92.73,88.07,88.49,-3.54,-3.85,1514600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-29",93.21,96.75,90.49,92.029999,-1.72,-1.83,608400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-28",94.11,95.5,92.71,93.75,-0.1,-0.11,465100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1606,"volume":1745,"transactions":9,"vwap":1743},"2026-01-27",92.65,94.98,92.57,93.85,2.25,371500,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":148,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-26",90.34,93.51,91.6,0.42,384400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":743,"volume":1760,"transactions":9,"vwap":1758},"2026-01-23",92.080002,93.64,90.48,91.22,-0.84,662900,{"date":1762,"open":1763,"high":1764,"low":1680,"close":1765,"change":1766,"percent_change":777,"volume":1767,"transactions":9,"vwap":1765},"2026-01-22",95.15,95.41,92.059998,-2.32,412600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-21",93.18,95.2,91.51,94.38,2.68,2.92,513000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-20",91.68,93.515,90.050003,91.7,-0.9,-0.97,452400,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-16",89.77,94.95,92.6,3.3,3.7,1114800,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-15",88.029999,91.080002,89.3,2.7,3.12,646600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":701,"percent_change":1492,"volume":1808,"transactions":9,"vwap":1807},"2026-01-14",87.54,88.29,84.43,86.6,895000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":148,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-13",86.010002,86.93,84.25,85.66,0.45,1935800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-12",83.53,86.16,83.39,85.28,-0.05,-0.06,1741500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-09",88.19,89.475,85.12,85.33,-1.95,-2.23,996500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-08",87.99,89.029999,85.6,87.28,-1.32,-1.49,882400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-07",88.83,90.75,87.34,88.6,0.46,0.52,507800,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-06",91.36,86,88.14,-3.55,-3.87,645700,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-05",90.28,93.42,91.69,2.51,2.81,602400,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-02",86.51,90.54,89.18,3.62,4.23,273600,{"date":1878,"open":1879,"high":1879,"low":1830,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-31",87.71,85.56,-2.07,-2.36,328200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-30",88.79,89.705,87,87.63,-1.19,-1.34,259500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":786,"volume":1900,"transactions":9,"vwap":1898},"2025-12-29",89.6,90.65,88.040001,88.82,-1.27,432200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1680,"change":1308,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1680},"2025-12-26",89.76,90.72,88.94,0.48,228500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":200,"volume":1915,"transactions":9,"vwap":1913},"2025-12-24",89.91,90.522,88.925,89.66,-0.25,168800,{"date":1917,"open":1918,"high":1896,"low":1919,"close":1910,"change":1735,"percent_change":1736,"volume":1920,"transactions":9,"vwap":1910},"2025-12-23",89.96,89.2,320800,{"date":1922,"open":1923,"high":1924,"low":1919,"close":1925,"change":212,"percent_change":1492,"volume":1926,"transactions":9,"vwap":1925},"2025-12-22",91.059998,91.65,90.010002,313400,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1838,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1838},"2025-12-19",87.58,89.65,1.83,2.1,1049000,{"date":1935,"open":1936,"high":1937,"low":1814,"close":1938,"change":82,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-18",87.47,88.089996,87.2,3.67,354800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-17",89.040001,89.7,83.37,84.11,-5.11,-5.73,588500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-16",90.19,91.57,87.68,89.22,-0.35,-0.39,448000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-15",88.74,91.41,87.22,89.57,1.48,1.68,604300,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1937,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1937},"2025-12-12",101.12,84.58,-13.12,-12.96,1713900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":769,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-11",95.27,101.34,94.4,101.21,5.15,447600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-10",91.58,96.77,91.13,96.25,4.79,5.24,382300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":231,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-09",92.36,93.96,90.83,91.46,0.26,589400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1758,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1758},"2025-12-08",92.66,93.47,90.725,-0.53,-0.58,581700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":752,"volume":2015,"transactions":9,"vwap":2013},"2025-12-05",93.71,94.231,89.293,91.75,-2.73,547600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1458,"percent_change":242,"volume":2022,"transactions":9,"vwap":2021},"2025-12-04",92.24,95.76,91.040001,94.48,384800,{"date":2024,"open":1772,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1323,"volume":2029,"transactions":9,"vwap":2027},"2025-12-03",93.37,88.65,92.88,1.49,455600,{"date":2031,"open":2032,"high":2033,"low":1705,"close":2034,"change":1615,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-12-02",91.55,92.74,91.39,0.59,417300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":254,"percent_change":1358,"volume":2043,"transactions":9,"vwap":2042},"2025-12-01",89.56,91.34,88.95,90.85,420400,{"date":2045,"open":2046,"high":2047,"low":1847,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-28",91.28,92.205,91.96,1.25,1.38,207300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-26",87.79,91.735,86.83,90.71,3.26,3.73,812500,{"date":2062,"open":2063,"high":1805,"low":2064,"close":2065,"change":47,"percent_change":1190,"volume":2066,"transactions":9,"vwap":2065},"2025-11-25",86.5,83.2,87.45,830000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-24",83.42,87.019997,83,86.45,3.97,4.81,676800,{"date":2077,"open":2078,"high":2079,"low":27,"close":2080,"change":295,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-21",81.25,83.0049973,82.48,2.56,858800,{"date":2084,"open":2085,"high":1930,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-20",87.11,79.95,80.42,-4.21,-4.97,679800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":74,"volume":2098,"transactions":9,"vwap":2096},"2025-11-19",86.86,87.545,84.53,84.63,-0.92,686100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1089,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-18",85.32,87.985,85.089996,85.55,-1.7,641500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":1676,"transactions":9,"vwap":2112},"2025-11-17",89.31,90.325,86.26,87.029999,-3.15,-3.49,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1517,"volume":2122,"transactions":9,"vwap":2120},"2025-11-14",89.45,92.155,87.91,90.18,-1.4,603600,{"date":2124,"open":2125,"high":2126,"low":1847,"close":1985,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1985},"2025-11-13",99.39,100.029999,-8.01,-8.04,595700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-11-12",100.96,103.080002,99.46,99.59,-0.42,427200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1759,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-11",99.53,100.38,98.48,100.010002,-0.83,257700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1148,"percent_change":22,"volume":2152,"transactions":9,"vwap":2151},"2025-11-10",100.75,101.415,97.54,100.85,354900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":420,"volume":2160,"transactions":9,"vwap":2158},"2025-11-07",96.34,98.3,93.5,97.81,-0.51,465800,{"date":2162,"open":2163,"high":2143,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-06",96.91,94.575,98.32,5.04,5.4,732100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-05",97.37,98.35,89.615,93.28,6.65,7.68,988100,{"date":2179,"open":2085,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-04",89.86,83.89,86.63,-3.6,-3.99,788900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-03",91.31,92.491,88.88,90.23,-0.66,-0.73,549200,{"date":2196,"open":2197,"high":2198,"low":1798,"close":2199,"change":1181,"percent_change":83,"volume":2200,"transactions":9,"vwap":2199},"2025-10-31",89.9,92.43,90.89,421500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1023,"volume":2208,"transactions":9,"vwap":2206},"2025-10-30",90.52,92,88.51,89.69,-2.25,388200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-29",90.95,93.66,90.185,91.94,0.99,1.09,255100,{"date":2219,"open":1779,"high":1779,"low":2220,"close":2211,"change":2193,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2211},"2025-10-28",88.87,-0.8,273800,{"date":2224,"open":1771,"high":2225,"low":2226,"close":1779,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1779},"2025-10-27",95.9,91.26,-2.21,-2.35,434900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-24",91,94.84,90.92,93.89,6.39,7.3,492700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-23",82.67,87.89,82.308,87.5,5.47,6.67,292600,{"date":2249,"open":2199,"high":2199,"low":2250,"close":2251,"change":325,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-22",81.87,82.029999,-9.07,777100,{"date":2255,"open":2226,"high":2204,"low":2256,"close":2257,"change":2097,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-10-21",88.11,90.21,-1.01,329600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1987,"change":619,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1987},"2025-10-20",89.72,91.3,89.26,3.02,277800,{"date":2268,"open":2269,"high":1952,"low":2270,"close":2271,"change":1281,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-17",89.41,85.89,88.46,-2.26,493900,{"date":2275,"open":2276,"high":2277,"low":1895,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-16",91.32,91.72,90.51,-0.15,-0.17,349900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1322,"volume":2289,"transactions":9,"vwap":2287},"2025-10-15",90.41,91.377,88.93,90.66,1.86,598400,{"date":2291,"open":2292,"high":1905,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-14",84.77,84.021004,88.8,1.97,2.27,327700,{"date":2299,"open":1811,"high":2300,"low":2301,"close":2056,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2056},"2025-10-13",88.92,84.75,3.98,4.8,431200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1435,"volume":2312,"transactions":9,"vwap":2310},"2025-10-10",87.86,89.335,82.51,82.85,-4.9,724900,{"date":2314,"open":2315,"high":2316,"low":2103,"close":2317,"change":242,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-10-09",86.48,88.33,87.75,2,804500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-08",82.2,86.050003,82.12,86.029999,3.41,4.13,250600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":273,"percent_change":212,"volume":2335,"transactions":9,"vwap":2334},"2025-10-07",83.12,83.58,80.64,82.62,277000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":377,"volume":2343,"transactions":9,"vwap":2341},"2025-10-06",80.9,83.34,80.59,81.82,1.75,221800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-03",81.4,81.62,79.31,80.07,-1.55,-1.9,410100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2347,"change":253,"percent_change":2358,"volume":1469,"transactions":9,"vwap":2347},"2025-10-02",83.3,83.81,81.57,-1.56,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-01",84.82,85.64,82.33,82.91,-2.84,-3.31,593500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":995,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-30",83.35,86.059998,82.554,85.75,3.33,485500,{"date":2377,"open":2370,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":263,"volume":2382,"transactions":9,"vwap":2380},"2025-09-29",84.15,82.22,82.99,-0.36,479800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2370,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2370},"2025-09-26",79.5,83.57,78.935,4.07,5.13,418200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2005,"percent_change":2192,"volume":2397,"transactions":9,"vwap":2396},"2025-09-25",78.47,80.23,77.86,79.28,198800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1517,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-24",82.31,82.87,79.46,79.81,-1.88,547200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-23",82.39,83.18,81.12,81.34,-1.17,-1.42,279900,{"date":2416,"open":2341,"high":2071,"low":2417,"close":2309,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2309},"2025-09-22",80.682,0.28,0.34,289700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2419,"percent_change":1751,"volume":2427,"transactions":9,"vwap":2426},"2025-09-19",82.11,82.682,80.945,82.23,997800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":857,"percent_change":1632,"volume":2434,"transactions":9,"vwap":2433},"2025-09-18",79.85,83.36,78.18,81.89,443100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2279,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-17",79.37,81.475,78.77,78.82,-0.19,438800,{"date":2444,"open":2393,"high":2445,"low":2446,"close":2447,"change":1231,"percent_change":1500,"volume":2448,"transactions":9,"vwap":2447},"2025-09-16",79.074997,77.94,78.97,250500,{"date":2450,"open":2396,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":710,"volume":2455,"transactions":9,"vwap":2453},"2025-09-15",80.443,78.554,79.24,0.57,295500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2005,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-12",78.88,79.18,77.67,78.67,-0.67,337100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1323,"percent_change":1932,"volume":2420,"transactions":9,"vwap":2469},"2025-09-11",78.59,79.42,77.734,79.2,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":377,"volume":2476,"transactions":9,"vwap":2474},"2025-09-10",76.55,79.47,77.57,1.66,433900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-09",75.66,76.36,73.014999,75.91,0.86,1.15,544600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":61,"volume":2493,"transactions":9,"vwap":2491},"2025-09-08",74.27,75.361,73,75.050003,0.88,302100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-05",77.65,77.91,73.14,74.17,-3.22,-4.16,593100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":367,"volume":2510,"transactions":9,"vwap":2508},"2025-09-04",76.18,77.68,75.011002,77.39,2.04,408800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2412,"volume":2518,"transactions":9,"vwap":2516},"2025-09-03",76.61,77.275,75.040001,75.35,-0.89,240900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-02",76.52,76.7,75.4,76.24,-2.2,-2.8,335800,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":680,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-29",80.91,77.42,78.44,-2.33,537900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-28",77.27,80.523,77.080002,80.31,2.98,3.85,539600,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":742,"percent_change":1549,"volume":2549,"transactions":9,"vwap":2548},"2025-08-27",78.36,76.57,77.33,301300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1247,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-26",75.57,78.58,75.555,78.56,3.9,528200,{"date":2559,"open":2513,"high":2560,"low":2523,"close":2561,"change":262,"percent_change":2192,"volume":2562,"transactions":9,"vwap":2561},"2025-08-25",77.653,75.61,343500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":143,"percent_change":1751,"volume":2569,"transactions":9,"vwap":2568},"2025-08-22",75.98,78.31,75.11,76.11,352500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":103,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-21",74.78,75.99,73.86,75.79,1.35,580300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2572,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2572},"2025-08-20",74.59,75.12,72.43,-0.59,-0.78,589100,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":2221,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-19",76.43,74.548,75.37,-1.05,508500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1906,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-18",75.95,76.75,74.805,76.17,0.63,670000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":148,"percent_change":1164,"volume":2607,"transactions":9,"vwap":2606},"2025-08-15",75.07,75.82,73.019997,75.69,694100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1718,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-08-14",78.5,79.35,74.77,75.31,-4.86,1186500,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1666,"volume":2623,"transactions":9,"vwap":2621},"2025-08-13",83.6,90,77.07,79.16,3.36,3150700,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-12",71.56,76.65,70.93,75.8,4.92,6.94,852400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-11",71.65,71.82,69.61,70.88,-0.54,-0.76,390300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1736,"percent_change":2279,"volume":2648,"transactions":9,"vwap":2647},"2025-08-08",71.61,71.74,69.94,71.42,339300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-07",73.4,74.625,71.3,71.53,-1.54,-2.11,241800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":761,"percent_change":760,"volume":2664,"transactions":9,"vwap":2663},"2025-08-06",72.8,73.080002,71.059998,73.07,354000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":701,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-08-05",73.010002,74.84,71.78,72.94,1.31,324700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1931,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-08-04",71.71,72.089996,70.495,72,2.61,391600,{"date":2682,"open":2675,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-08-01",72.81,68.51,70.17,-4.09,-5.51,637000,{"date":2690,"open":2561,"high":2505,"low":2691,"close":2692,"change":2693,"percent_change":1065,"volume":2694,"transactions":9,"vwap":2692},"2025-07-31",73.993,74.26,-1.03,502800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":61,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-30",74.14,75.71,73.92,75.29,1.61,527400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1323,"percent_change":1744,"volume":2709,"transactions":9,"vwap":2708},"2025-07-29",73.13,75,72.56,74.099998,501800,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1558,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-28",73.71,74.24,72.367,72.47,-1.44,682400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-25",69.33,73.59,68.95,73.53,4.53,6.57,701800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":113,"percent_change":113,"volume":2733,"transactions":9,"vwap":2732},"2025-07-24",69.24,69.77,67.8,69,236900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":368,"percent_change":907,"volume":2740,"transactions":9,"vwap":2739},"2025-07-23",67.64,69.18,65.905,69.010002,375600,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2656,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-22",68.050003,68.19,65.27,66.7,-3.07,1129500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2381,"percent_change":420,"volume":2755,"transactions":9,"vwap":2754},"2025-07-21",69.96,70.38,68.43,68.81,525900,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-18",69.31,69.54,67.831,69.17,-0.03,-0.04,850100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":1735,"volume":2772,"transactions":9,"vwap":2770},"2025-07-17",69.3,70,67.76,69.2,-0.07,478000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":701,"percent_change":2050,"volume":2779,"transactions":9,"vwap":2778},"2025-07-16",67.785,69.7,65.972,69.27,487600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1956,"percent_change":2159,"volume":2786,"transactions":9,"vwap":2785},"2025-07-15",69.29,69.306,67.036003,68.33,495000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2441,"volume":2794,"transactions":9,"vwap":2792},"2025-07-14",68.98,69.28,67.905,68.68,-0.13,293200,{"date":2796,"open":2797,"high":2798,"low":2736,"close":2754,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2754},"2025-07-11",68.25,69.875,1.47,2.18,294700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1736,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-07-10",67.61,68.8,66.595,67.34,-0.16,475500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-09",65.99,67.81,65.392,67.45,2.14,3.28,441000,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2028,"volume":2826,"transactions":9,"vwap":2824},"2025-07-08",64.56,65.82,62.925,65.31,0.96,433300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":409,"volume":2834,"transactions":9,"vwap":2832},"2025-07-07",65.089996,65.3,63.65,64.35,-0.81,247000,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1468,"volume":2842,"transactions":9,"vwap":2840},"2025-07-03",64.33,66,64,65.16,1.11,155100,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1004,"percent_change":2295,"volume":2849,"transactions":9,"vwap":2848},"2025-07-02",62.96,64.28,62.43,64.050003,255600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-01",63.31,63.934,60.783,62.81,-0.72,-1.13,434200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-06-30",63.69,64.585,63.029999,63.53,0.11,0.17,501700,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2872,"change":2799,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-06-27",62.09,64.044998,63.42,2.37,467300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":232,"percent_change":2419,"volume":2881,"transactions":9,"vwap":2880},"2025-06-26",62.31,62.62,61.498,61.95,251200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1232,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-06-25",62.46,62.815,60.63,61.74,-0.32,373100,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-24",61.42,62.13,61,61.94,1.18,1.94,220700,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":619,"volume":2906,"transactions":9,"vwap":2904},"2025-06-23",59.02,61.48,58.97,60.76,1.58,381000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":1340,"volume":2914,"transactions":9,"vwap":2912},"2025-06-20",59.65,60.2,58.080002,59.18,-0.61,530500,{"date":2916,"open":2910,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":1049,"volume":2921,"transactions":9,"vwap":2919},"2025-06-18",61.57,59.26,59.79,0.04,336200,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1315,"percent_change":2762,"volume":2928,"transactions":9,"vwap":2927},"2025-06-17",58.71,60.28,58,59.75,330200,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1114,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-06-16",60.6,61.5,59.74,59.77,0.39,322400,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1783,"percent_change":1842,"volume":2943,"transactions":9,"vwap":2942},"2025-06-13",59.58,60.33,58.86,59.54,188500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":761,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-12",60.31,60.97,59.52,60.44,0.22,351700,{"date":2953,"open":2954,"high":2955,"low":2909,"close":2946,"change":1906,"percent_change":273,"volume":2956,"transactions":9,"vwap":2946},"2025-06-11",60.4,60.557,162900,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1641,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-06-10",61.52,61.61,58.7,59.83,-1.97,370600,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2808,"percent_change":1255,"volume":2971,"transactions":9,"vwap":2970},"2025-06-09",61.59,61.9,60.17,61.029999,367700,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2671,"volume":2979,"transactions":9,"vwap":2977},"2025-06-06",61.3,61.69,60.635,61.19,0.79,230400,{"date":2981,"open":2982,"high":2894,"low":2912,"close":2954,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2954},"2025-06-05",60.3,0.62,1.04,267100,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2136,"percent_change":2992,"volume":2648,"transactions":9,"vwap":2991},"2025-06-04",60.86,61.235,59.76,59.78,-0.7,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2910,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2910},"2025-06-03",57.92,60.34,57.37,2.62,4.55,285400,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":1450,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-06-02",57.94,58.5,56.38,57.58,-0.57,322200,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":2920,"percent_change":1049,"volume":3015,"transactions":9,"vwap":3014},"2025-05-30",57.48,58.31,56.099998,57.91,545800,{"date":3017,"open":3018,"high":3018,"low":3019,"close":3020,"change":743,"percent_change":2350,"volume":3021,"transactions":9,"vwap":3020},"2025-05-29",59.19,57.59,57.87,307100,{"date":3023,"open":3018,"high":3024,"low":2926,"close":3025,"change":2462,"percent_change":2857,"volume":3026,"transactions":9,"vwap":3025},"2025-05-28",59.35,58.78,356700,{"date":3028,"open":3029,"high":2942,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-27",57.65,56.49,59.45,2.75,4.85,673400,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":1641,"volume":3042,"transactions":9,"vwap":3040},"2025-05-23",56.81,57.89,56.42,56.7,-0.69,365500,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":90,"volume":3050,"transactions":9,"vwap":3048},"2025-05-22",57.16,58.029999,55.31,57.39,0.58,618700,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3037,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3037},"2025-05-21",58.47,59.105,56.285,-2.17,-3.68,572300,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":200,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-20",59.0099983,60.07,58.23,58.98,-0.47,458400,{"date":3068,"open":3069,"high":3070,"low":3071,"close":2918,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":2918},"2025-05-19",58.34,60.415,58.18,-0.22,-0.37,483500,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":347,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-05-16",61.24,61.51,58.79,59.48,-2.87,693600,{"date":3084,"open":3085,"high":2892,"low":3085,"close":3077,"change":701,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3077},"2025-05-15",59.3,1.56,1147000,{"date":3089,"open":3085,"high":3090,"low":3091,"close":2982,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":2982},"2025-05-14",65,56.498,8.88,17.27,3734500,{"date":3096,"open":3097,"high":3098,"low":3097,"close":3099,"change":1073,"percent_change":284,"volume":3100,"transactions":9,"vwap":3099},"2025-05-13",50.3,53.0099983,51.42,1148400,{"date":3102,"open":3097,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":2724,"volume":3107,"transactions":9,"vwap":3105},"2025-05-12",51.14,49.11,50.099998,2.17,769100,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":1500,"percent_change":2992,"volume":3114,"transactions":9,"vwap":3113},"2025-05-09",48.63,49.2,47.77,47.93,781600,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":1966,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-08",47.4,49.040001,47.12,48.27,3.61,719600,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1004,"percent_change":1057,"volume":3129,"transactions":9,"vwap":3128},"2025-05-07",45.45,46.97,44.97,46.59,553100,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":1823,"percent_change":1736,"volume":3136,"transactions":9,"vwap":3135},"2025-05-06",44.55,45.77,43.86,45.35,400000,{"date":3138,"open":3139,"high":3140,"low":3139,"close":3141,"change":2418,"percent_change":2983,"volume":3142,"transactions":9,"vwap":3141},"2025-05-05",44.61,45.83,45.4,643700,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-02",43.5,46.11,43.25,45.12,2.28,5.32,785500,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-05-01",41.17,43.61,40.725,42.84,2.6,6.46,708500,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":1499,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3166},"2025-04-30",39.16,40.25,38.515,40.24,-0.98,449500,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":2279,"percent_change":3073,"volume":3175,"transactions":9,"vwap":3174},"2025-04-29",40.73,40.94,39.7,40.64,377700,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":1824,"percent_change":2279,"volume":3182,"transactions":9,"vwap":3181},"2025-04-28",40.69,42.175,40.040001,40.79,418700,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":442,"percent_change":1474,"volume":3189,"transactions":9,"vwap":3188},"2025-04-25",40.55,41.2,40.099998,40.85,437800,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":1866,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3195},"2025-04-24",38.9,41.3,37.724,40.97,6.53,462500,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-04-23",39.79,40.16,38.13,38.46,1.52,4.11,324800,{"date":181,"open":177,"high":3208,"low":177,"close":3209,"change":2483,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3209},37.475,36.94,2.38,408400]