[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETR":3,"homepage-market-summary":34,"stock-historical-ETR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ETR","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},"Entergy Corporation","NYSE",null,"ELECTRIC SERVICES","Entergy is a holding company with five regulated vertically integrated utilities that generate and distribute electricity to more than 3 million customers in Arkansas, Louisiana, Mississippi, and Texas. It is one of the largest power producers in the country with 25 gigawatts of rate-regulated owned and leased power generation capacity. Entergy was the second-largest nuclear owner in the US before it began retiring and selling its plants in the Northeast in 2014. It sold its two small gas utilities in Louisiana in 2025.","12,233","New Orleans, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5369,2.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},100.91,101.08,101.97,100.295,100.4,0.51,2629580.264091,36161,100.8852,118.45,90.87,2919162.128996352,36.4,11732,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},79.4,2881055,1051585032.249088,21.17,"2025-04-22",[186,187,197,207,218,228,239,249,260,271,281,292,303,314,324,335,346,357,368,379,388,398,409,420,430,439,448,458,469,479,490,500,511,521,531,541,552,562,572,582,593,603,614,623,631,638,649,658,667,678,689,698,709,720,731,740,747,755,764,773,779,786,794,802,811,819,827,833,840,848,854,860,868,876,884,891,899,906,913,922,931,938,946,954,960,967,974,981,988,995,1001,1007,1015,1024,1032,1040,1046,1055,1061,1068,1076,1084,1089,1096,1104,1111,1117,1123,1131,1140,1146,1153,1159,1167,1172,1179,1186,1194,1200,1205,1213,1220,1228,1234,1239,1246,1255,1263,1269,1276,1283,1291,1299,1306,1313,1320,1329,1338,1347,1356,1361,1367,1374,1381,1389,1397,1404,1411,1417,1424,1430,1434,1438,1445,1450,1455,1461,1469,1478,1484,1491,1499,1506,1515,1523,1530,1537,1543,1552,1559,1568,1573,1580,1588,1597,1604,1611,1617,1625,1632,1638,1645,1651,1659,1666,1674,1683,1691,1700,1706,1713,1720,1726,1734,1742,1749,1756,1764,1770,1777,1784,1793,1800,1804,1810,1815,1822,1829,1835,1842,1848,1857,1863,1870,1876,1882,1886,1892,1897,1905,1911,1917,1925,1931,1937,1942,1947,1953,1960,1968,1975,1982,1988,1994,2001,2006,2011,2017,2022,2029,2035,2042,2046,2053,2059,2066,2071,2077,2082,2090,2097,2104,2110,2115,2121,2126,2134,2141,2148,2156,2163,2171,2178,2185,2193,2199,2205,2213,2219,2226,2233,2241,2247,2254,2261,2267,2275,2282,2289,2297,2303,2310,2316,2321,2327,2333,2339,2345,2352,2358,2366,2372,2379,2386,2392,2399,2405,2413,2420,2426,2432,2438,2445,2454,2460,2467,2474,2481,2489,2496,2503,2510,2516,2524,2531,2538,2546,2553,2560,2568,2574,2582,2589,2596,2603,2610,2617,2624,2630,2637,2642,2646,2653,2658,2663,2668,2675,2681,2688,2693,2698,2703,2710,2717,2726,2732,2738,2743,2750,2755,2762,2767,2775,2782,2789,2796,2802,2808,2814,2819,2825,2831,2836,2843,2849],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",98.77,100.67,97.885,1.14,1.15,4059264.310964,48271,100.0353,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",100.45,100.73,99.165,99.26,-0.5,3811770.78652,39188,99.5203,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",97.68,100.03,97.04,99.76,1.66,1.69,3978772.094432,45322,99.2572,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",98.28,96.9192,98.1,-0.47,-0.48,2378778.666454,34596,97.7964,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",98,98.75,97.025,98.57,0.41,0.42,3339206.09018,38062,98.237,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":77,"volume":246,"transactions":247,"vwap":248},"2026-09-24",99.38,100.14,97.96,98.16,-1.07,2489215.056669,30964,98.3349,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",100.63,100.795,98.84,99.23,-1.93,-1.91,2778514.367821,32248,99.2811,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",101.47,102.06,100.915,101.16,-0.42,-0.41,2847549.672556,34700,101.3203,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":266,"volume":278,"transactions":279,"vwap":280},"2026-09-21",102.21,102.74,101.21,101.58,-0.43,2758816.90206,34942,101.595,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",103.12,103.18,101.645,102.01,-1.3,-1.26,6131637.337562,32832,102.1243,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",103.08,103.419,102.005,103.31,0.99,0.97,2605302.655396,32911,103.0999,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",103.77,103.875,101.65,102.32,-0.6,-0.58,2870790.353014,41595,102.5237,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",104.07,102.45,102.92,-0.72,-0.69,2204387.781478,34956,103.0054,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",105.29,105.58,102.65,103.64,-1.69,-1.6,3573715.149035,47344,103.7719,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",106.71,107.385,104.87,105.33,-0.4,-0.38,4179410.054749,42551,105.522,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",107,107.79,105.72,105.73,-1.44,-1.34,2047585.348069,32222,106.1416,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",108.5,108.81,106.905,107.17,-1.36,-1.25,2726998.190884,38545,107.4852,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",107.29,109.04,107.21,108.53,1.26,1.17,3613661.90768,40333,108.5142,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":223,"volume":385,"transactions":386,"vwap":387},"2026-09-04",106.92,108.09,107.27,-0.51,2794792.707658,33636,107.4221,{"date":389,"open":348,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",108.6,106.715,107.78,1.03,0.96,2664319.377946,36876,107.822,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",107.11,107.55,105.64,106.75,-0.27,-0.25,3240300.14158,39728,106.8154,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",106.82,107.14,105.57,107.02,0.71,0.67,2293317.477958,34439,106.7827,{"date":421,"open":351,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",106.72,104.855,106.31,0.56,0.53,2905085.348984,33899,106.2052,{"date":431,"open":362,"high":432,"low":433,"close":434,"change":435,"percent_change":320,"volume":436,"transactions":437,"vwap":438},"2026-08-28",107.88,105.31,105.75,-0.74,1448620.588607,29198,105.9115,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":435,"percent_change":320,"volume":445,"transactions":446,"vwap":447},"2026-08-27",106.25,107.07,105.54,106.49,1644939.706462,22690,106.5455,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":298,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",106.41,107.77692,106.21,107.23,0.93,1370474.353458,24263,107.1638,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",106.34,107.135,106,106.24,0.45,0.43,1773717.304527,28435,106.3913,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":375,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",104.46,105.955,104.315,105.79,1.12,1383824.529684,29127,105.4563,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",107.74,108.3,104.52,104.62,-2.72,-2.53,2118416.501814,32394,105.2246,{"date":491,"open":492,"high":493,"low":494,"close":492,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",107.34,108.85,107.285,-0.62,-0.57,1248166.648018,28979,107.7722,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",108.88,109.28,107.315,107.96,-0.12,-0.11,2009792.940457,32023,108.0329,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":267,"volume":518,"transactions":519,"vwap":520},"2026-08-18",109.52,110.29,108.04,108.08,-0.44,1908170.160466,34122,108.4957,{"date":522,"open":523,"high":524,"low":442,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",107.6,109.4898,108.52,0.68,0.63,1533457.142304,28427,108.2997,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":454,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",106.59,108.07,106.495,107.84,0.87,1749594.814524,27018,107.7092,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",107.3,107.85,106.6,106.91,-0.94,-0.87,1681807.490919,28936,106.9553,{"date":553,"open":554,"high":555,"low":556,"close":544,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",107.985,108.13,106.99,1.28,1.2,2163284.744122,37367,107.6427,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":537,"volume":569,"transactions":570,"vwap":571},"2026-08-11",105.99,106.95,105.56,106.57,0.92,2649115.733919,32561,106.4657,{"date":573,"open":403,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",107.01,105.4,105.65,-1.53,-1.43,1912024.038145,29950,105.7018,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",107.22,108.37,105.62,107.18,0.69,0.65,1930436.766236,33439,107.4249,{"date":594,"open":595,"high":596,"low":597,"close":444,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",107.95,108.195,105.39,-0.37,-0.35,2003827.582884,31687,106.3355,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",108.48,109.19,105.81,106.86,-2,-1.84,2227227.541215,37099,107.0618,{"date":615,"open":505,"high":616,"low":617,"close":618,"change":619,"percent_change":163,"volume":620,"transactions":621,"vwap":622},"2026-08-04",109.385,106.68,108.86,0.8,2777659.885352,40067,108.5905,{"date":624,"open":348,"high":625,"low":533,"close":626,"change":627,"percent_change":234,"volume":628,"transactions":629,"vwap":630},"2026-08-03",109.11,108.06,0.44,3018100.001281,40800,107.9489,{"date":632,"open":633,"high":634,"low":523,"close":635,"change":267,"percent_change":342,"volume":636,"transactions":637,"vwap":515},"2026-07-31",108.71,109.69,107.62,2602282.78086,42702,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",108.44,110.3,107.9375,108.03,0.24,0.22,3738587.744845,55792,108.5228,{"date":650,"open":651,"high":651,"low":652,"close":349,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",114.29,107.71,-4.53,-4.03,4271351.46227,63805,108.9039,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":352,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",113.66,115.3551,112.32,-1.27,4243280.428377,51996,113.2795,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",114.76,115.84,113.125,113.76,-2.19,-1.89,2026303.736367,35488,114.0282,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",116.37,116.52,115.25,115.95,0.15,0.13,1832299.882574,31010,115.8193,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":568,"percent_change":619,"volume":695,"transactions":696,"vwap":697},"2026-07-23",113.92,116,113.86,115.8,2301953.485639,31984,115.6643,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",113.44,115.28,112.9201,114.88,2.66,2.37,2231219.654225,29635,114.7658,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",111.86,112.38,110.87,112.22,0.31,0.28,3456147.31528,35159,112.1018,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",113.89,115.11,111.83,111.91,-1.33,-1.17,3090675.240517,38501,112.3426,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",116.050003,116.8,112.99,113.24,-1.63,-1.42,4596900,{"date":741,"open":742,"high":743,"low":693,"close":744,"change":527,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-16",114.2,115.62,114.87,0.55,1562500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":727,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-15",115.33,115.88,113.87,114.24,-1.01,2054600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",115.64,116.7,114.85,115.41,0.57,0.5,2015500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",114.82,116.41,114.66,114.84,-0.21,-0.18,1900900,{"date":774,"open":722,"high":775,"low":722,"close":776,"change":475,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-10",115.36,115.050003,0.98,2484200,{"date":780,"open":781,"high":701,"low":782,"close":783,"change":267,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-09",115,113.69,113.93,-0.36,3997200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":435,"volume":793,"transactions":9,"vwap":791},"2026-07-08",115.56,115.71,114.019997,114.34,-0.85,2004100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":64,"volume":801,"transactions":9,"vwap":799},"2026-07-07",114.7,116.93,114.21,115.19,1.36,2405500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",114.77,115.2,113.43,113.83,-1.28,-1.11,2086800,{"date":812,"open":813,"high":814,"low":815,"close":723,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":723},"2026-07-02",113.52,116.059998,113,2.25,1.99,2726400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":609,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-01",113.23,114.59,112.12,112.86,-1.74,3763400,{"date":828,"open":789,"high":767,"low":829,"close":830,"change":831,"percent_change":288,"volume":832,"transactions":9,"vwap":830},"2026-06-30",113.96,114.86,-1.47,3714300,{"date":834,"open":683,"high":835,"low":836,"close":837,"change":235,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-29",116.71,115.14,116.33,0.36,3254400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":426,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-26",115.93,116.39,115.29,115.91,0.46,3997400,{"date":849,"open":781,"high":845,"low":850,"close":851,"change":588,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-25",114.059998,115.38,0.6,2967100,{"date":855,"open":822,"high":781,"low":736,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",114.69,0.88,0.77,3108500,{"date":861,"open":862,"high":829,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",112.79,111.84,113.81,1.61,1.43,3513700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":777,"volume":875,"transactions":9,"vwap":873},"2026-06-22",112.16,112.85,110.71,112.2,1.09,3623100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":126,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-18",111.48,112.66,110.53,111.11,0.23,6611000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":577,"percent_change":363,"volume":890,"transactions":9,"vwap":889},"2026-06-17",111.92,112.52,110.47,110.86,3790400,{"date":892,"open":893,"high":813,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",111.16,111.059998,112.39,1.31,1.18,3650200,{"date":900,"open":901,"high":711,"low":902,"close":903,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",110.059998,109.64,111.080002,-0.03,2769300,{"date":907,"open":908,"high":909,"low":908,"close":881,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":881},"2026-06-12",110.019997,111.15,1.22,1.11,2718800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",111.43,112.11,109.79,109.89,-0.59,-0.53,2275200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",111.17,111.96,110.21,110.48,0.82,0.75,4201800,{"date":932,"open":933,"high":934,"low":392,"close":935,"change":936,"percent_change":866,"volume":937,"transactions":9,"vwap":935},"2026-06-09",108.59,109.76,109.66,1.55,2576800,{"date":939,"open":893,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",111.26,107.89,108.11,-2.63,-2.37,2561800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":86,"volume":953,"transactions":9,"vwap":951},"2026-06-05",109.42,111.77,109.27,110.74,1.46,5273400,{"date":955,"open":956,"high":957,"low":635,"close":503,"change":958,"percent_change":761,"volume":959,"transactions":9,"vwap":503},"2026-06-04",109.71,109.72,0.62,5223000,{"date":961,"open":359,"high":962,"low":963,"close":964,"change":965,"percent_change":298,"volume":966,"transactions":9,"vwap":964},"2026-06-03",111.34,108.24,108.66,1.06,3604100,{"date":968,"open":969,"high":595,"low":970,"close":523,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":523},"2026-06-02",105.49,104.97,2.63,2.51,2970000,{"date":975,"open":401,"high":976,"low":977,"close":970,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":970},"2026-06-01",107.97,104.93,-4.08,-3.74,3046100,{"date":982,"open":634,"high":983,"low":984,"close":985,"change":496,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-29",110.080002,108.34,109.050003,-0.52,4983900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":674,"percent_change":330,"volume":994,"transactions":9,"vwap":993},"2026-05-28",111.14,111.67,109.41,109.62,3825400,{"date":996,"open":997,"high":724,"low":514,"close":998,"change":999,"percent_change":267,"volume":1000,"transactions":9,"vwap":998},"2026-05-27",111.46,111.51,-0.46,2257500,{"date":1002,"open":1003,"high":821,"low":1004,"close":1005,"change":277,"percent_change":342,"volume":1006,"transactions":9,"vwap":1005},"2026-05-26",113.059998,111.88,111.97,3520400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":685,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-22",112.44,112.87,111.42,112.4,0.12,2768000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-21",111.66,112.43,110.96,112.27,0.34,0.3,3262400,{"date":1025,"open":1026,"high":712,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",111.31,110.9,111.93,1.38,1.25,3814000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":299,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-19",108.94,110.73,108.74,110.55,0.89,4564600,{"date":1041,"open":917,"high":1042,"low":1043,"close":1044,"change":745,"percent_change":762,"volume":1045,"transactions":9,"vwap":1044},"2026-05-18",110.49,108.28,109.58,4326200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",111.57,111.99,108.99,109.029999,-3.87,-3.43,5005400,{"date":1056,"open":1057,"high":1058,"low":1005,"close":1059,"change":745,"percent_change":57,"volume":1060,"transactions":9,"vwap":1059},"2026-05-14",112.47,113.019997,112.9,2318900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":310,"percent_change":384,"volume":1067,"transactions":9,"vwap":1066},"2026-05-13",112.46,113.010002,111.61,112.35,3218700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-12",112.7,113.18,112,112.93,-0.04,4911000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1029,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-11",112.49,113.35,111.13,112.97,1.24,2743200,{"date":1085,"open":1018,"high":1086,"low":872,"close":1087,"change":277,"percent_change":342,"volume":1088,"transactions":9,"vwap":1087},"2026-05-08",112.95,111.59,4139000,{"date":1090,"open":1091,"high":1092,"low":940,"close":1093,"change":547,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-07",112.69,112.91,112.019997,-0.83,7808300,{"date":1097,"open":1098,"high":1099,"low":1066,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-06",113.22,113.5,112.96,-4.4,-3.75,16657200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":394,"percent_change":928,"volume":1110,"transactions":9,"vwap":1109},"2026-05-05",117,118.11,116.61,117.36,2077100,{"date":1112,"open":1113,"high":1114,"low":781,"close":1115,"change":904,"percent_change":904,"volume":1116,"transactions":9,"vwap":1115},"2026-05-04",115.58,117.32,116.4,1724200,{"date":1118,"open":1119,"high":29,"low":814,"close":1120,"change":1121,"percent_change":288,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",117.07,116.43,-1.48,2737500,{"date":1124,"open":843,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",118.23,114.96,117.91,3.24,2.83,3085600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",116.15,117.95,114.3,114.67,1.51,1.33,4129200,{"date":1141,"open":850,"high":850,"low":1142,"close":1143,"change":1144,"percent_change":405,"volume":1145,"transactions":9,"vwap":1143},"2026-04-28",112.63,113.16,-0.28,2531400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":700,"change":1151,"percent_change":771,"volume":1152,"transactions":9,"vwap":700},"2026-04-27",114.17,114.62,113.41,-0.2,2625600,{"date":1154,"open":1155,"high":1135,"low":1156,"close":1157,"change":1144,"percent_change":405,"volume":1158,"transactions":9,"vwap":1157},"2026-04-24",113.75,113.21,113.64,2755500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":691,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":691},"2026-04-23",111.62,114.11,111.23,3.45,3.12,2013200,{"date":1168,"open":895,"high":1169,"low":993,"close":888,"change":1170,"percent_change":320,"volume":1171,"transactions":9,"vwap":888},"2026-04-22",112.98,-0.77,2758900,{"date":1173,"open":822,"high":796,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-21",110.5,111.24,-2.42,-2.13,5426400,{"date":1180,"open":1181,"high":1182,"low":1143,"close":660,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":660},"2026-04-20",114.99,115.46,-1.86,-1.61,3184800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-17",115.13,115.98,114,115.52,0.01,3754300,{"date":1195,"open":768,"high":1196,"low":1197,"close":1198,"change":425,"percent_change":57,"volume":1199,"transactions":9,"vwap":1198},"2026-04-16",115.66,114.44,115.51,2833400,{"date":1201,"open":781,"high":1198,"low":651,"close":1202,"change":495,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",114.95,-0.54,3103400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":644,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-14",115.34,115.92,114.080002,115.57,0.21,2056400,{"date":1214,"open":1215,"high":1215,"low":1216,"close":749,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":749},"2026-04-13",116.46,114.23,-1.14,-0.98,1814300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1094,"volume":1227,"transactions":9,"vwap":1225},"2026-04-10",117.14,117.81,116.28,116.47,-0.97,1890100,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1129,"percent_change":1233,"volume":1171,"transactions":9,"vwap":1232},"2026-04-09",114.74,117.68,117.44,2.47,{"date":1235,"open":1236,"high":1126,"low":1086,"close":1237,"change":163,"percent_change":589,"volume":1238,"transactions":9,"vwap":1237},"2026-04-08",113.45,114.61,2872400,{"date":1240,"open":1241,"high":851,"low":1242,"close":751,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":751},"2026-04-07",114.089996,113.74,-0.7,-0.61,2108700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-06",114.64,115.61,114.099998,114.57,-0.33,-0.29,2765800,{"date":1256,"open":1257,"high":1258,"low":815,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-02",113.54,115.32,114.9,1.32,1.16,2365700,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":910,"percent_change":874,"volume":1268,"transactions":9,"vwap":1267},"2026-04-01",111.81,114.07,113.58,3023600,{"date":1270,"open":1080,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":375,"volume":1275,"transactions":9,"vwap":1273},"2026-03-31",112.53,109.92,112.36,1.3,3267100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":894,"change":897,"percent_change":1281,"volume":1282,"transactions":9,"vwap":894},"2026-03-30",111.54,111.78,109.55,1.07,3561900,{"date":1284,"open":1285,"high":1049,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-27",106.059998,104.94,109.88,7.02,6.82,9098000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-26",102.33,103.089996,101.78,102.86,0.1,1989800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":644,"percent_change":882,"volume":1305,"transactions":9,"vwap":1304},"2026-03-25",103.37,103.74,102.36,102.76,2487400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":897,"percent_change":1261,"volume":1312,"transactions":9,"vwap":1311},"2026-03-24",100.82,103.69,100.75,102.52,2290500,{"date":1314,"open":1315,"high":1316,"low":200,"close":1317,"change":1318,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-23",101.45,102.89,101.34,1.44,2715100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",104.010002,104.25,99.24,99.9,-4.04,-3.89,5883500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-19",103.32,104.72,102.28,103.94,-0.32,-0.31,2764500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",105.52,105.69,103.97,104.26,-1.81,-1.71,2509600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",107.059998,107.15,105.87,106.07,-0.1,-0.09,1726800,{"date":1357,"open":337,"high":337,"low":443,"close":1358,"change":1359,"percent_change":425,"volume":1360,"transactions":9,"vwap":1358},"2026-03-16",106.17,0.59,1751000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":327,"change":965,"percent_change":106,"volume":1366,"transactions":9,"vwap":327},"2026-03-13",105.48,106.62,105.2,1969200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":483,"change":1372,"percent_change":416,"volume":1373,"transactions":9,"vwap":483},"2026-03-12",103.48,106.080002,103,0.7,3066300,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":547,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-11",104.96,103.43,103.82,-0.9,2457600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-10",105.88,105.89,103.91,104.76,0.11,1759200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-09",104.21,104.79,102.73,104.65,-0.05,2904200,{"date":1398,"open":1399,"high":1341,"low":1400,"close":1401,"change":1402,"percent_change":435,"volume":1403,"transactions":9,"vwap":1401},"2026-03-06",104.49,103.81,104.7,-0.78,1976400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1363,"change":753,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1363},"2026-03-05",105.41,106.46,104.68,-0.95,2261000,{"date":1412,"open":1413,"high":400,"low":1414,"close":444,"change":526,"percent_change":1415,"volume":1416,"transactions":9,"vwap":444},"2026-03-04",106.55,104.86,0.64,3070100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":607,"change":1422,"percent_change":1170,"volume":1423,"transactions":9,"vwap":607},"2026-03-03",104.84,106.88,103.029999,-0.82,2737800,{"date":1425,"open":403,"high":1426,"low":460,"close":1427,"change":224,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-02",107.93,106.63,-0.45,2236000,{"date":1431,"open":434,"high":372,"low":1432,"close":400,"change":1029,"percent_change":896,"volume":1433,"transactions":9,"vwap":400},"2026-02-27",105.38,3008300,{"date":1435,"open":1364,"high":587,"low":1436,"close":351,"change":920,"percent_change":203,"volume":1437,"transactions":9,"vwap":351},"2026-02-26",105.59,1975700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":965,"percent_change":106,"volume":1444,"transactions":9,"vwap":1443},"2026-02-25",105.24,106.66,104.15,106.26,2541500,{"date":1446,"open":1447,"high":576,"low":1322,"close":1365,"change":1448,"percent_change":715,"volume":1449,"transactions":9,"vwap":1365},"2026-02-24",105.010002,0.33,2857100,{"date":1451,"open":1452,"high":462,"low":1452,"close":339,"change":1453,"percent_change":928,"volume":1454,"transactions":9,"vwap":339},"2026-02-23",103.92,0.85,3035300,{"date":1456,"open":1457,"high":1391,"low":1458,"close":1459,"change":588,"percent_change":416,"volume":1460,"transactions":9,"vwap":1459},"2026-02-20",103.84,102.82,104.019997,2721600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":568,"volume":1468,"transactions":9,"vwap":1466},"2026-02-19",102.25,103.49,102.010002,103.33,0.94,2036400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-18",104.47,104.63,102.050003,102.39,-2.05,-1.96,1880400,{"date":1479,"open":462,"high":337,"low":1480,"close":1481,"change":1482,"percent_change":309,"volume":1483,"transactions":9,"vwap":1481},"2026-02-17",104.089996,104.44,-0.63,3062500,{"date":1485,"open":1486,"high":1341,"low":1465,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-13",102.44,105.07,3.11,3.05,6208300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-12",99.67,102.94,99,101.96,1.76,5095600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":57,"percent_change":57,"volume":1505,"transactions":9,"vwap":1504},"2026-02-11",100.33,101.23,99.32,100.2,3238200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-10",98.45,100.32,97.89,99.71,1.56,1.59,2902900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-09",97.18,98.46,96.96,98.15,0.19,1912700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":243,"change":1281,"percent_change":1528,"volume":1529,"transactions":9,"vwap":243},"2026-02-06",97.92,98.55,96.29,1.1,2513600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":111,"percent_change":111,"volume":1536,"transactions":9,"vwap":1535},"2026-02-05",97.059998,98.080002,96.25,96.89,3637900,{"date":1538,"open":230,"high":1539,"low":1540,"close":1541,"change":986,"percent_change":920,"volume":1542,"transactions":9,"vwap":1541},"2026-02-04",98.54,96.47,96.83,3261700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-03",95.95,97.52,95.86,97.35,1.86,1.95,2641100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":341,"percent_change":266,"volume":1558,"transactions":9,"vwap":1557},"2026-02-02",95.92,96.92,95.11,95.49,2390600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-30",95.56,96.28,94.45,95.89,-0.14,-0.15,2769700,{"date":1569,"open":1564,"high":230,"low":1570,"close":1571,"change":1428,"percent_change":223,"volume":1572,"transactions":9,"vwap":1571},"2026-01-29",95.4,96.029999,3422100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1353,"percent_change":1353,"volume":1579,"transactions":9,"vwap":1578},"2026-01-28",96.69,97.72,96.019997,96.48,1857800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":865,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-27",94.95,96.62,94.7,96.58,1.7,2097700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-26",93.63,95.16,93.54,94.97,1.78,1.91,2728700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":599,"percent_change":598,"volume":1603,"transactions":9,"vwap":1602},"2026-01-23",93.46,93.86,92.29,93.19,2512800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1592,"change":673,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1592},"2026-01-22",95.73,95.77,93.39,-2.29,3095000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1606,"change":777,"percent_change":393,"volume":1616,"transactions":9,"vwap":1606},"2026-01-21",95.6,96.41,94.61,2891100,{"date":1618,"open":1619,"high":1620,"low":1615,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-20",95.66,96.68,94.75,-1.67,-1.73,2364100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":929,"percent_change":136,"volume":1631,"transactions":9,"vwap":1630},"2026-01-16",95.48,96.87,95.27,96.42,2133200,{"date":1633,"open":1629,"high":1634,"low":1635,"close":1636,"change":762,"percent_change":426,"volume":1637,"transactions":9,"vwap":1636},"2026-01-15",95.94,94.69,95.67,3034600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":619,"percent_change":1453,"volume":1644,"transactions":9,"vwap":1643},"2026-01-14",94.32,95.22,93.96,95.17,2209700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":537,"percent_change":454,"volume":1650,"transactions":9,"vwap":1648},"2026-01-13",93.16,94.37,92.81,2192600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-12",93.13,94.25,92.95,93.5,-0.02,1773800,{"date":1660,"open":1649,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":17,"volume":1665,"transactions":9,"vwap":1663},"2026-01-09",94.12,92.07,93.52,2.33,2848600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":506,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-08",91.32,92.15,90.92,91.19,-0.13,3691700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-07",93.73,93.99,91.18,91.31,-2.01,-2.15,1612500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":858,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-06",92.71,93.68,92.45,93.32,0.83,1750900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-05",93.71,93.74,90.99,92.55,-1.31,-1.4,2011300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1600,"change":866,"percent_change":936,"volume":1705,"transactions":9,"vwap":1600},"2026-01-02",92.57,94.29,91.9,1872900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":547,"percent_change":753,"volume":1712,"transactions":9,"vwap":1711},"2025-12-31",93.36,93.37,92.39,92.43,1513300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1709,"change":644,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1709},"2025-12-30",93.050003,93.64,92.89,0.26,1597900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1653,"change":716,"percent_change":1022,"volume":1725,"transactions":9,"vwap":1653},"2025-12-29",92.98,93.69,92.96,1491700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1521,"volume":1733,"transactions":9,"vwap":1731},"2025-12-26",92.44,92.97,92.050003,92.85,0.18,1288800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1021,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-24",92.28,92.84,92.019997,92.67,0.37,780200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1021,"percent_change":1740,"volume":1748,"transactions":9,"vwap":1747},"2025-12-23",92.059998,92.68,91.72,92.33,2550000,{"date":1750,"open":1751,"high":1752,"low":30,"close":1753,"change":57,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-22",91.79,92.080002,91.99,0.54,2144900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1170,"volume":1763,"transactions":9,"vwap":1761},"2025-12-19",92.51,93.010002,91.45,91.5,-0.71,6062300,{"date":1765,"open":1766,"high":1737,"low":1767,"close":1768,"change":151,"percent_change":234,"volume":1769,"transactions":9,"vwap":1768},"2025-12-18",92.49,91.91,92.21,2821100,{"date":1771,"open":1729,"high":1772,"low":1773,"close":1774,"change":1218,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-17",93.14,91.67,91.83,-1.06,3647500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1649,"change":547,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1649},"2025-12-16",93.44,94.2,92.63,-1,2113800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-15",92.13,94.019997,91.58,93.75,1.4,1.52,2498900,{"date":1794,"open":1708,"high":1795,"low":1796,"close":1797,"change":1226,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-12",93.57,91.71,92.35,-1.04,3197500,{"date":1801,"open":1722,"high":1600,"low":1802,"close":1688,"change":116,"percent_change":116,"volume":1803,"transactions":9,"vwap":1688},"2025-12-11",92.6,2504600,{"date":1805,"open":1806,"high":1807,"low":1768,"close":1808,"change":1297,"percent_change":1387,"volume":1809,"transactions":9,"vwap":1808},"2025-12-10",93.23,93.55,93.33,2248100,{"date":1811,"open":1806,"high":1812,"low":1813,"close":1806,"change":1448,"percent_change":838,"volume":1814,"transactions":9,"vwap":1806},"2025-12-09",94.24,93.21,2972700,{"date":1816,"open":1817,"high":1818,"low":1696,"close":1819,"change":1820,"percent_change":1698,"volume":1821,"transactions":9,"vwap":1819},"2025-12-08",94.17,94.21,92.9,-1.32,3219700,{"date":1823,"open":1824,"high":1825,"low":1590,"close":1826,"change":1827,"percent_change":405,"volume":1828,"transactions":9,"vwap":1826},"2025-12-05",93.93,94.82,94.22,-0.24,3317400,{"date":1830,"open":1642,"high":1831,"low":1832,"close":1833,"change":645,"percent_change":882,"volume":1834,"transactions":9,"vwap":1833},"2025-12-04",95,93.4,94.46,3742400,{"date":1836,"open":1837,"high":1838,"low":1710,"close":1812,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1812},"2025-12-03",93.25,94.26,1.27,1.37,5825900,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1729,"change":1846,"percent_change":1345,"volume":1847,"transactions":9,"vwap":1729},"2025-12-02",95.07,92.92,-1.62,2029100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-01",96.67,96.99,94.42,94.59,-2.93,-3,2295400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1546,"change":299,"percent_change":50,"volume":1862,"transactions":9,"vwap":1546},"2025-11-28",97,97.66,96.66,928700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":557,"percent_change":86,"volume":1869,"transactions":9,"vwap":1868},"2025-11-26",95.93,96.86,95.54,96.55,1902100,{"date":1871,"open":1872,"high":1571,"low":1873,"close":1629,"change":770,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1629},"2025-11-25",95.8,94.58,-0.22,2318200,{"date":1877,"open":1878,"high":1879,"low":1647,"close":1627,"change":1594,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1627},"2025-11-24",93.7,95.74,1.9,3528000,{"date":1883,"open":1795,"high":1818,"low":1884,"close":1878,"change":156,"percent_change":1740,"volume":1885,"transactions":9,"vwap":1878},"2025-11-21",92.74,2601100,{"date":1887,"open":1888,"high":1564,"low":1889,"close":1889,"change":1890,"percent_change":319,"volume":1891,"transactions":9,"vwap":1889},"2025-11-20",94.63,93.35,-0.68,3767100,{"date":1893,"open":1563,"high":1894,"low":1878,"close":1895,"change":267,"percent_change":277,"volume":1896,"transactions":9,"vwap":1895},"2025-11-19",95.099998,94.029999,2179200,{"date":1898,"open":1867,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-18",96.2,94.43,94.44,-1.1,-1.15,2481800,{"date":1906,"open":1907,"high":1908,"low":1621,"close":1867,"change":57,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1867},"2025-11-17",95.45,96.38,0.52,2949100,{"date":1912,"open":1703,"high":1913,"low":1914,"close":1915,"change":527,"percent_change":416,"volume":1916,"transactions":9,"vwap":1915},"2025-11-14",95.65,93.98,95.050003,2465000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1852,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1852},"2025-11-13",95.43,96,94.3,-2.12,-2.2,2706500,{"date":1926,"open":1535,"high":1927,"low":1534,"close":1928,"change":1252,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-12",97.21,96.54,-0.34,2247000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1628,"change":1827,"percent_change":405,"volume":1936,"transactions":9,"vwap":1628},"2025-11-11",96.8,97.33,95.75,2197900,{"date":1938,"open":1927,"high":1518,"low":1859,"close":1939,"change":1940,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-10",97.11,-0.08,2657300,{"date":1943,"open":1564,"high":1944,"low":1643,"close":1944,"change":1945,"percent_change":1512,"volume":1946,"transactions":9,"vwap":1944},"2025-11-07",97.19,1.49,2658600,{"date":1948,"open":1949,"high":1950,"low":1636,"close":1951,"change":310,"percent_change":309,"volume":1952,"transactions":9,"vwap":1951},"2025-11-06",96.23,96.76,95.7,1786100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1562,"change":1958,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1562},"2025-11-05",96.26,97.099998,95.46,0.05,2212700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1949,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1949},"2025-11-04",96.88,97.089996,95.85,-0.64,-0.66,2511300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1628,"change":136,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1628},"2025-11-03",95.82,97.47,94.93,0.81,3291600,{"date":1976,"open":1977,"high":1978,"low":1561,"close":1979,"change":1980,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-31",96.12,97.010002,96.089996,0.04,3196600,{"date":1983,"open":1984,"high":1985,"low":1894,"close":1986,"change":1359,"percent_change":958,"volume":1987,"transactions":9,"vwap":1986},"2025-10-30",95.18,97.22,96.050003,3029200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1957,"change":627,"percent_change":846,"volume":1993,"transactions":9,"vwap":1957},"2025-10-29",94,96.97,92.76,4739600,{"date":1995,"open":230,"high":230,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-28",95.010002,95.019997,-2.34,-2.4,2543000,{"date":2002,"open":1934,"high":2003,"low":1606,"close":2004,"change":136,"percent_change":1973,"volume":2005,"transactions":9,"vwap":2004},"2025-10-27",97.38,97.36,3179900,{"date":2007,"open":1977,"high":1985,"low":1606,"close":1585,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1585},"2025-10-24",0.91,0.95,2217600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1636,"change":1252,"percent_change":1929,"volume":2016,"transactions":9,"vwap":1636},"2025-10-23",96.21,96.72,95.44,1964800,{"date":2018,"open":2019,"high":1928,"low":2020,"close":1920,"change":1021,"percent_change":838,"volume":2021,"transactions":9,"vwap":1920},"2025-10-22",95.98,95.59,2018800,{"date":2023,"open":2024,"high":1939,"low":2025,"close":1619,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1619},"2025-10-21",96.84,95.029999,-1.05,-1.09,1999900,{"date":2030,"open":1908,"high":2031,"low":2032,"close":2033,"change":537,"percent_change":2008,"volume":2034,"transactions":9,"vwap":2033},"2025-10-20",96.94,95.58,96.71,2793400,{"date":2036,"open":2037,"high":2038,"low":2015,"close":2039,"change":771,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-17",96.36,96.59,95.84,-0.19,2332400,{"date":2043,"open":230,"high":2044,"low":2019,"close":1577,"change":737,"percent_change":1622,"volume":2045,"transactions":9,"vwap":1577},"2025-10-16",98.56,1894800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":298,"percent_change":93,"volume":2052,"transactions":9,"vwap":2051},"2025-10-15",97.07,97.9,96.78,97.65,2125000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1861,"change":1467,"percent_change":777,"volume":2058,"transactions":9,"vwap":1861},"2025-10-14",95.55,97.29,95.31,2648400,{"date":2060,"open":1907,"high":2061,"low":2062,"close":2063,"change":846,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-13",96.53,95.34,95.72,0.48,2186100,{"date":2067,"open":1634,"high":2068,"low":1831,"close":2069,"change":784,"percent_change":342,"volume":2070,"transactions":9,"vwap":2069},"2025-10-10",97.4,95.26,3743500,{"date":2072,"open":2073,"high":2074,"low":1957,"close":2075,"change":1798,"percent_change":77,"volume":2076,"transactions":9,"vwap":2075},"2025-10-09",97.28,97.61,95.62,2244500,{"date":2078,"open":2079,"high":2068,"low":2080,"close":1861,"change":526,"percent_change":415,"volume":2081,"transactions":9,"vwap":1861},"2025-10-08",96.56,95.88,2858900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2019,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2019},"2025-10-07",97.64,97.76,95.21,-1.5,-1.54,3570700,{"date":2091,"open":1613,"high":2092,"low":1613,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-06",98.58,97.48,2.09,2.19,4137300,{"date":2098,"open":2099,"high":2100,"low":1838,"close":2101,"change":2102,"percent_change":1550,"volume":2103,"transactions":9,"vwap":2101},"2025-10-03",95.91,96.61,95.39,1.82,3714100,{"date":2105,"open":2106,"high":2107,"low":1797,"close":1795,"change":2108,"percent_change":1732,"volume":2109,"transactions":9,"vwap":1795},"2025-10-02",93.2,94.07,0.17,2709000,{"date":2111,"open":1806,"high":2112,"low":2113,"close":1832,"change":1211,"percent_change":882,"volume":2114,"transactions":9,"vwap":1832},"2025-10-01",94.31,93.019997,2398400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1602,"change":784,"percent_change":342,"volume":2120,"transactions":9,"vwap":1602},"2025-09-30",93.65,93.92,91.65,3040900,{"date":2122,"open":1687,"high":2123,"low":1704,"close":1807,"change":1274,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1807},"2025-09-29",93.81,1.41,3821800,{"date":2127,"open":2128,"high":1601,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-26",90.82,90.48,92.25,1.92,2.13,2670900,{"date":2135,"open":2136,"high":1773,"low":2137,"close":2138,"change":288,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-25",91.25,90.21,90.33,-1.38,2869700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":163,"percent_change":1973,"volume":2147,"transactions":9,"vwap":2146},"2025-09-24",91.43,91.74,90.73,91.59,2524500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":865,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-23",89.25,90.98,88.9,90.85,1.8,2134400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":761,"percent_change":1415,"volume":2162,"transactions":9,"vwap":2161},"2025-09-22",88.66,89.41,88.059998,89.24,2325200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":394,"volume":2170,"transactions":9,"vwap":2168},"2025-09-19",88.52,89.28,87.69,88.67,0.84,4786600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":599,"percent_change":341,"volume":2177,"transactions":9,"vwap":2176},"2025-09-18",87.9,88.57,87.38,87.83,2464900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1940,"percent_change":1354,"volume":2184,"transactions":9,"vwap":2183},"2025-09-17",88.45,88.85,87.93,88.18,2936800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":255,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-16",90.19,90.46,88.17,88.26,-2.14,1967600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2187,"change":1353,"percent_change":507,"volume":2198,"transactions":9,"vwap":2187},"2025-09-15",90.17,90.7,89.99,2062300,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":465,"percent_change":2064,"volume":2204,"transactions":9,"vwap":2203},"2025-09-12",89.73,90.74,90.29,2082800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":865,"volume":2212,"transactions":9,"vwap":2210},"2025-09-11",88.65,89.94,88.37,89.86,1.42,2366000,{"date":2214,"open":2215,"high":2165,"low":2215,"close":2216,"change":866,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-10",86.9,88.44,1.64,2756700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1732,"percent_change":1211,"volume":2225,"transactions":9,"vwap":2224},"2025-09-09",86.7,87.47,86.49,87.010002,1936700,{"date":2227,"open":2167,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2026,"volume":2232,"transactions":9,"vwap":2230},"2025-09-08",88,86.4,86.83,-0.92,3264500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":277,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-05",88.32,88.56,86.81,87.75,-0.49,1952000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2183,"change":777,"percent_change":475,"volume":2246,"transactions":9,"vwap":2183},"2025-09-04",88.78,89.6,87.45,3500000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":770,"percent_change":1827,"volume":2253,"transactions":9,"vwap":2252},"2025-09-03",87.040001,87.64,86.71,87.2,1626600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1890,"percent_change":1170,"volume":2260,"transactions":9,"vwap":2259},"2025-09-02",87.63,88.07,86.89,87.41,1727800,{"date":2262,"open":2190,"high":2263,"low":2264,"close":2265,"change":1074,"percent_change":1395,"volume":2266,"transactions":9,"vwap":2265},"2025-08-29",88.69,87.86,88.089996,1705100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":738,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-28",89.3,89.69,87.85,88.13,-1.59,5441200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1074,"percent_change":1074,"volume":2281,"transactions":9,"vwap":2280},"2025-08-27",89.54,90,88.84,89.55,1632200,{"date":2283,"open":2284,"high":2210,"low":2285,"close":2286,"change":235,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-26",89.26,88.64,89.59,0.47,3385600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":771,"volume":2296,"transactions":9,"vwap":2294},"2025-08-25",89.029999,89.7,89,89.17,-0.16,1540000,{"date":2298,"open":2299,"high":2300,"low":2279,"close":2301,"change":1387,"percent_change":1013,"volume":2302,"transactions":9,"vwap":2301},"2025-08-22",89.82,90.27,89.33,2029200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1244,"percent_change":1890,"volume":2309,"transactions":9,"vwap":2308},"2025-08-21",89.8,90.07,88.58,89.22,1459600,{"date":2311,"open":2312,"high":2313,"low":2152,"close":2314,"change":93,"percent_change":193,"volume":2315,"transactions":9,"vwap":2314},"2025-08-20",89.07,90.35,89.83,2620600,{"date":2317,"open":2318,"high":2279,"low":2271,"close":2319,"change":394,"percent_change":874,"volume":2320,"transactions":9,"vwap":2319},"2025-08-19",87.98,88.81,2805800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2271,"change":663,"percent_change":578,"volume":2326,"transactions":9,"vwap":2271},"2025-08-18",89.050003,89.38,87.57,1915100,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":727,"percent_change":287,"volume":2332,"transactions":9,"vwap":2331},"2025-08-15",90.51,88.62,89.12,4104800,{"date":2334,"open":2196,"high":2335,"low":2336,"close":2203,"change":320,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2203},"2025-08-14",91,90.25,-0.76,2461100,{"date":2340,"open":2341,"high":2335,"low":2342,"close":2151,"change":2343,"percent_change":1297,"volume":2344,"transactions":9,"vwap":2151},"2025-08-13",90.65,89.77,0.09,1789800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":619,"percent_change":1038,"volume":2351,"transactions":9,"vwap":2350},"2025-08-12",90.23,90.93,88.86,90.89,2399100,{"date":2353,"open":2354,"high":2355,"low":2331,"close":2356,"change":342,"percent_change":266,"volume":2357,"transactions":9,"vwap":2356},"2025-08-11",90.010002,90.47,90.089996,1916400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2355,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2355},"2025-08-08",90.75,91.24,90.050003,-0.06,-0.07,1627500,{"date":2367,"open":2278,"high":2368,"low":2369,"close":2370,"change":126,"percent_change":716,"volume":2371,"transactions":9,"vwap":2370},"2025-08-07",90.84,89.92,90.53,2131600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":506,"percent_change":1672,"volume":2378,"transactions":9,"vwap":2377},"2025-08-06",90.3,91.47,89.91,90.28,2678000,{"date":2380,"open":2144,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":726,"volume":2385,"transactions":9,"vwap":2383},"2025-08-05",92.4,89.9,90.4,-1.22,3800600,{"date":2387,"open":2388,"high":1704,"low":2356,"close":2389,"change":1550,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-04",90.15,91.62,2.17,3509600,{"date":2393,"open":2306,"high":2394,"low":2395,"close":2396,"change":2337,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-01",90.44,89.099998,89.67,-0.84,2658300,{"date":2400,"open":2270,"high":2401,"low":2402,"close":2403,"change":192,"percent_change":557,"volume":2404,"transactions":9,"vwap":2403},"2025-07-31",90.64,89.16,90.43,2965300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":64,"volume":2412,"transactions":9,"vwap":2410},"2025-07-30",90.2,91.46,89.27,89.29,1.05,5480900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1512,"percent_change":2154,"volume":2419,"transactions":9,"vwap":2418},"2025-07-29",87.029999,88.54,86.75,88.24,3357000,{"date":2421,"open":2189,"high":2422,"low":2223,"close":2423,"change":1121,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-28",88.3,86.68,-1.68,2814400,{"date":2427,"open":2428,"high":2429,"low":2271,"close":2430,"change":1192,"percent_change":1192,"volume":2431,"transactions":9,"vwap":2430},"2025-07-25",88.050003,88.46,88.16,1804800,{"date":2433,"open":2422,"high":2434,"low":2256,"close":2435,"change":2436,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-24",88.99,88.15,0.03,2563100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":267,"percent_change":999,"volume":2444,"transactions":9,"vwap":2443},"2025-07-23",89.080002,89.35,87.6,88.12,2539100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-22",87.36,88.6,87.099998,88.53,1.5,1.72,2743600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2415,"change":527,"percent_change":42,"volume":2459,"transactions":9,"vwap":2415},"2025-07-21",86.98,87.16,86.12,2468200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2229,"change":1549,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2229},"2025-07-18",84.91,86.46,84.76,2.2,2512500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":298,"percent_change":897,"volume":2473,"transactions":9,"vwap":2472},"2025-07-17",83.32,85.2,83.14,84.54,3138100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":526,"percent_change":928,"volume":2480,"transactions":9,"vwap":2479},"2025-07-16",82.78,83.67,82.38,83.55,2989600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1297,"volume":2488,"transactions":9,"vwap":2486},"2025-07-15",83,83.61,81.91,82.87,0.08,3368600,{"date":2490,"open":2491,"high":2483,"low":2492,"close":2493,"change":2494,"percent_change":1839,"volume":2495,"transactions":9,"vwap":2493},"2025-07-14",81.49,81.35,82.79,1.04,2925200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":598,"percent_change":1428,"volume":2502,"transactions":9,"vwap":2501},"2025-07-11",81.62,82,80.86,81.75,1892700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":141,"percent_change":1973,"volume":2509,"transactions":9,"vwap":2508},"2025-07-10",81.2,82.35,81.059998,82.12,1676000,{"date":2511,"open":2512,"high":2501,"low":2513,"close":2514,"change":426,"percent_change":589,"volume":2515,"transactions":9,"vwap":2514},"2025-07-09",81.51,80.35,81.46,2342200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1226,"volume":2523,"transactions":9,"vwap":2521},"2025-07-08",81.18,81.4,80.11,80.93,-0.79,2444900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1151,"percent_change":1827,"volume":2530,"transactions":9,"vwap":2529},"2025-07-07",81.83,82.059998,81.07,81.72,1744200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":852,"percent_change":163,"volume":2537,"transactions":9,"vwap":2536},"2025-07-03",81.14,82.29,81.050003,81.92,1120800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":831,"volume":2545,"transactions":9,"vwap":2543},"2025-07-02",82.19,82.82,80.84,81.32,-1.21,2343800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":919,"percent_change":1762,"volume":2552,"transactions":9,"vwap":2551},"2025-07-01",83.099998,83.23,81.65,82.53,3198200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1415,"percent_change":136,"volume":2559,"transactions":9,"vwap":2558},"2025-06-30",82.33,83.17,82.13,83.12,2526700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":958,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-27",82.019997,83.089996,81.64,82.48,0.76,3236600,{"date":2569,"open":2570,"high":2571,"low":2492,"close":2572,"change":1754,"percent_change":141,"volume":2573,"transactions":9,"vwap":2572},"2025-06-26",81.47,82.23,81.86,2281400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2543,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2543},"2025-06-25",82.58,82.83,81.15,-1.65,-1.99,2499300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":838,"percent_change":627,"volume":2588,"transactions":9,"vwap":2587},"2025-06-24",82.86,83.7,82.68,82.97,3003900,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":2217,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-23",81.24,82.67,82.61,2.03,2567100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1958,"percent_change":111,"volume":2602,"transactions":9,"vwap":2601},"2025-06-20",81.22,82.050003,80.87,80.97,7933900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2363,"percent_change":2364,"volume":2609,"transactions":9,"vwap":2608},"2025-06-18",81.17,81.48,80.5,80.92,2723700,{"date":2611,"open":2612,"high":2498,"low":2613,"close":2614,"change":2615,"percent_change":2231,"volume":2616,"transactions":9,"vwap":2614},"2025-06-17",81.53,80.68,80.98,-0.75,1905200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1929,"percent_change":267,"volume":2623,"transactions":9,"vwap":2622},"2025-06-16",83.010002,83.22,81.37,81.73,2147400,{"date":2625,"open":2577,"high":2548,"low":2626,"close":2627,"change":2384,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-13",81.77,82.07,-1.46,2540300,{"date":2631,"open":2571,"high":2632,"low":2633,"close":2634,"change":192,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-12",83.39,81.87,83.29,1.39,2575000,{"date":2638,"open":2555,"high":2587,"low":2639,"close":2640,"change":2363,"percent_change":2364,"volume":2641,"transactions":9,"vwap":2640},"2025-06-11",81.79,82.15,2535000,{"date":2643,"open":2541,"high":2558,"low":2606,"close":2644,"change":309,"percent_change":319,"volume":2645,"transactions":9,"vwap":2644},"2025-06-10",82.21,3124300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":141,"percent_change":619,"volume":2652,"transactions":9,"vwap":2651},"2025-06-09",82.010002,83.78,81.55,82.81,3315100,{"date":2654,"open":2655,"high":2656,"low":2612,"close":2640,"change":156,"percent_change":465,"volume":2657,"transactions":9,"vwap":2640},"2025-06-06",82.14,82.6,2381500,{"date":2659,"open":2648,"high":2506,"low":2660,"close":2661,"change":1354,"percent_change":507,"volume":2662,"transactions":9,"vwap":2661},"2025-06-05",81.3,81.8,1735300,{"date":2664,"open":2665,"high":2634,"low":2564,"close":2666,"change":1798,"percent_change":364,"volume":2667,"transactions":9,"vwap":2666},"2025-06-04",82.77,81.89,1817700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":770,"percent_change":405,"volume":2674,"transactions":9,"vwap":2673},"2025-06-03",84.2,84.21,81.67,82.93,2376500,{"date":2676,"open":2677,"high":2678,"low":2666,"close":2471,"change":1565,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2471},"2025-06-02",82.62,83.38,-0.17,2577200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":568,"percent_change":475,"volume":2687,"transactions":9,"vwap":2686},"2025-05-30",81.97,83.45,81.5,83.28,4051000,{"date":2689,"open":2529,"high":2690,"low":2591,"close":2691,"change":745,"percent_change":416,"volume":2692,"transactions":9,"vwap":2691},"2025-05-29",82.7,82.36,1805700,{"date":2694,"open":2677,"high":2695,"low":2519,"close":2696,"change":1226,"percent_change":727,"volume":2697,"transactions":9,"vwap":2696},"2025-05-28",82.84,81.81,1952300,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2476,"change":1074,"percent_change":1395,"volume":2702,"transactions":9,"vwap":2476},"2025-05-27",83.62,82.080002,2406100,{"date":2704,"open":2705,"high":2706,"low":2614,"close":2541,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2541},"2025-05-23",82.040001,82.91,1.54,1.89,1945200,{"date":2711,"open":2712,"high":2691,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2616,"transactions":9,"vwap":2714},"2025-05-22",82.28,80.6,81.28,-1.29,-1.56,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-05-21",84.28,84.42,82.44,82.57,-1.76,-2.09,2415400,{"date":2727,"open":2728,"high":2729,"low":2712,"close":2730,"change":1260,"percent_change":1513,"volume":2731,"transactions":9,"vwap":2730},"2025-05-20",82.49,84.63,84.33,3736900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2619,"change":1672,"percent_change":2295,"volume":2737,"transactions":9,"vwap":2619},"2025-05-19",82.76,83.15,82.31,2490500,{"date":2739,"open":2740,"high":2735,"low":2741,"close":2471,"change":1260,"percent_change":865,"volume":2742,"transactions":9,"vwap":2471},"2025-05-16",82.029999,81.78,2444500,{"date":2744,"open":2521,"high":2745,"low":2746,"close":2747,"change":896,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-15",82.55,80.83,81.82,1.63,5058100,{"date":2751,"open":2752,"high":2752,"low":180,"close":2753,"change":342,"percent_change":223,"volume":2754,"transactions":9,"vwap":2753},"2025-05-14",81.36,80.51,3728300,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":342,"percent_change":223,"volume":2761,"transactions":9,"vwap":2760},"2025-05-13",81.43,82.099998,80.56,80.89,3921700,{"date":2763,"open":2483,"high":2764,"low":2507,"close":2765,"change":2579,"percent_change":2580,"volume":2766,"transactions":9,"vwap":2765},"2025-05-12",83.13,81.27,4293800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":223,"volume":2774,"transactions":9,"vwap":2772},"2025-05-09",83.65,83.89,82.47,82.92,-0.39,2170800,{"date":2776,"open":2777,"high":2778,"low":2735,"close":2779,"change":2780,"percent_change":1902,"volume":2781,"transactions":9,"vwap":2779},"2025-05-08",84.040001,84.23,83.31,-0.93,4275700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":146,"percent_change":151,"volume":2788,"transactions":9,"vwap":2787},"2025-05-07",83.5,84.96,83.37,84.24,4369200,{"date":2790,"open":2791,"high":2792,"low":2700,"close":2793,"change":223,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-06",83.83,84.5,83.92,-0.56,3609900,{"date":2797,"open":2798,"high":2799,"low":2779,"close":2800,"change":1940,"percent_change":1354,"volume":2801,"transactions":9,"vwap":2800},"2025-05-05",84.37,84.68,84.39,2239000,{"date":2803,"open":2804,"high":2805,"low":2722,"close":2806,"change":1528,"percent_change":1260,"volume":2807,"transactions":9,"vwap":2806},"2025-05-02",83.07,84.74,84.47,2919800,{"date":2809,"open":2810,"high":2464,"low":2811,"close":2786,"change":2812,"percent_change":644,"volume":2813,"transactions":9,"vwap":2786},"2025-05-01",83.36,82.42,0.2,3669600,{"date":2815,"open":2558,"high":2816,"low":2817,"close":2556,"change":784,"percent_change":277,"volume":2818,"transactions":9,"vwap":2556},"2025-04-30",84,81.44,4003400,{"date":2820,"open":2469,"high":2821,"low":2691,"close":2822,"change":2716,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-04-29",84.84,83.53,-1.83,3931200,{"date":2826,"open":2799,"high":2827,"low":2828,"close":2829,"change":2064,"percent_change":761,"volume":2830,"transactions":9,"vwap":2829},"2025-04-28",85.15,84.019997,85.089996,3018600,{"date":2832,"open":2464,"high":2470,"low":2833,"close":2834,"change":784,"percent_change":266,"volume":2835,"transactions":9,"vwap":2834},"2025-04-25",84.19,84.61,2697800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":415,"percent_change":2169,"volume":2842,"transactions":9,"vwap":2841},"2025-04-24",83.72,85.26,83.25,84.97,3437200,{"date":2844,"open":2845,"high":2846,"low":2469,"close":2847,"change":777,"percent_change":897,"volume":2848,"transactions":9,"vwap":2847},"2025-04-23",83.41,85.11,84.26,3037200,{"date":184,"open":2696,"high":2850,"low":2851,"close":2686,"change":2852,"percent_change":2154,"volume":2853,"transactions":9,"vwap":2686},83.69,81.23,1.47,4772700]