[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGEE":3,"homepage-market-summary":35,"stock-historical-MGEE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MGEE","2026-10-06",{"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},"MGE Energy Inc","Nasdaq",null,"ELECTRIC, GAS & SANITARY SERVICES","MGE Energy provides electric service to 170,000 customers and natural gas service to 180,000 customers in Madison, Wisconsin, and surrounding areas. Nearly 90% of customers are residential. The company also owns a 3.6% stake in American Transmission Co. MGE owns interests in two coal power plants that earn guaranteed fixed rates of return, contributing about 20% of earnings.","726","Madison, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8803,2.0332,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},70.59,70.79,71.175,70.06,70.27,0.32,0.46,131414.114684,4136,70.4966,87.94,68.01,198182.88569443027,12.9,9201,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":26,"price":142,"is_up":44},"Materials","XLB",49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":26,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},94,180350,65827704.309302,-22.24,"2025-04-24",[188,189,198,208,219,230,240,250,259,269,277,287,298,308,319,330,340,351,361,372,383,391,400,411,422,432,442,453,461,471,480,491,501,511,521,531,542,551,560,571,580,590,600,609,619,630,638,646,656,666,675,685,695,704,714,724,733,741,748,754,761,766,771,778,786,795,804,811,817,824,831,840,847,855,863,870,879,887,894,903,912,918,925,933,940,947,955,961,969,977,985,992,1000,1007,1015,1022,1027,1032,1039,1046,1052,1060,1068,1073,1080,1088,1093,1099,1107,1113,1120,1125,1131,1138,1146,1154,1159,1164,1170,1176,1183,1191,1196,1202,1209,1214,1221,1227,1233,1240,1246,1251,1258,1264,1269,1275,1282,1290,1298,1305,1313,1318,1323,1330,1338,1345,1351,1358,1364,1371,1376,1383,1388,1394,1401,1407,1413,1419,1427,1433,1440,1447,1455,1460,1467,1472,1478,1484,1491,1498,1506,1512,1519,1525,1534,1540,1545,1551,1555,1560,1566,1571,1577,1581,1588,1594,1598,1603,1607,1611,1617,1622,1626,1632,1636,1640,1646,1649,1653,1660,1665,1669,1676,1681,1688,1692,1696,1701,1706,1711,1715,1721,1725,1730,1735,1740,1745,1749,1755,1758,1764,1771,1779,1786,1792,1799,1806,1813,1821,1829,1835,1840,1843,1847,1853,1859,1867,1874,1880,1887,1894,1901,1909,1915,1921,1928,1932,1939,1945,1951,1958,1962,1968,1974,1981,1987,1994,2000,2005,2010,2017,2023,2028,2033,2037,2043,2050,2057,2063,2070,2077,2082,2088,2094,2102,2106,2113,2120,2127,2135,2143,2150,2158,2163,2168,2174,2179,2182,2189,2196,2201,2206,2209,2213,2221,2227,2232,2238,2245,2251,2258,2263,2270,2277,2284,2290,2295,2303,2307,2311,2316,2322,2328,2334,2341,2346,2354,2361,2369,2376,2382,2388,2394,2402,2408,2414,2422,2429,2435,2439,2443,2450,2455,2463,2469,2474,2480,2487,2492,2499,2505,2511,2518,2526,2530,2535,2542,2548,2554,2560,2568,2574,2580,2586,2591,2597,2603,2610,2614,2620,2625,2631,2637,2643,2649],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":176,"volume":195,"transactions":196,"vwap":197},"2026-10-05",70.67,71.348169,69.93,-0.5,333926.203488,5845,70.4614,{"date":199,"open":191,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",72.05,70.53,70.77,0.72,1.03,174039.149978,7943,70.8648,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",69.33,70.3,68.24,70.05,0.6,0.86,173371.177638,5659,69.8397,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",69.79,70.26,68.805,69.45,0.21,0.3,369426.195318,5841,69.4338,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":65,"volume":237,"transactions":238,"vwap":239},"2026-09-29",68.82,69.335,68.183,69.24,0.31,366958.562957,7252,69.102,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",70.08,68.23,68.93,-1.13,-1.61,168528.575091,6741,68.8806,{"date":251,"open":252,"high":253,"low":31,"close":23,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",68.25,70.085,1.57,2.29,244928.24911,6447,69.6545,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",70.86,68.29,68.49,-2.37,-3.34,280565.760824,6376,68.9359,{"date":270,"open":271,"high":271,"low":272,"close":261,"change":273,"percent_change":274,"volume":275,"transactions":248,"vwap":276},"2026-09-23",72.7,70.71,-1.84,-2.53,163458.948085,71.0423,{"date":278,"open":279,"high":280,"low":281,"close":271,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",73.01,73.87,72.3,-0.16,-0.22,263809.20107,7432,73.0574,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",73.98,74.105,72.66,72.86,-1.22,-1.65,199501.642078,5635,73.1065,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",75.22,73.81,74.08,-0.92,-1.23,435041.724858,5000,74.1681,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",75.59,75.865,74.87,75,-0.31,-0.41,220975.090765,7031,75.1228,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",75.6,76.245,74.88,75.31,-0.05,-0.07,148563.75808,5283,75.4282,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",76.35,74.79,75.36,-0.76,-1,189381.658515,7677,75.4139,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",76.58,77.13,75.945,76.12,-0.36,-0.47,149731.015237,5754,76.2149,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":156,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",77,78.21,76.02,76.48,0.05,123993.736444,4776,76.4925,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",76.91,77.03,76.0714,76.44,-0.35,-0.46,103666.114375,4819,76.4971,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",77.71,77.74,76.195,76.79,-1.03,-1.32,132989.346425,4808,76.7723,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":65,"percent_change":43,"volume":388,"transactions":389,"vwap":390},"2026-09-08",77.07,78.43,77.82,129769.478931,4926,77.9533,{"date":392,"open":343,"high":393,"low":385,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",77.97,77.37,-0.23,-0.3,105558.67427,4294,77.4296,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",77.2,77.98,76.61,77.6,0.59,0.77,153456.684601,4739,77.5934,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",77.47,77.54,76.6,77.01,-0.44,-0.57,153645.12032,5661,77.0792,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":314,"volume":429,"transactions":430,"vwap":431},"2026-09-01",77.23,77.75,76.5701,77.45,-0.24,125004.308326,4262,77.364,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":368,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",77.65,78.12,76.47,77.69,-0.59,168499.52075,3557,77.6822,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",78.86,79.19,78.01,78.15,-0.21,-0.27,93555.955071,3106,78.2802,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":378,"percent_change":458,"volume":459,"transactions":370,"vwap":460},"2026-08-27",79.53,78.28,78.36,-1.3,109162.58398,78.5262,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":51,"volume":468,"transactions":469,"vwap":470},"2026-08-26",79.01,79.72,78.905,79.39,0.38,165635.648724,5061,79.3011,{"date":472,"open":473,"high":474,"low":475,"close":463,"change":314,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",79.49,79.93,78.64,-0.39,135725.108434,4421,79.1619,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",78.77,79.57,78.54,79.32,0.66,0.84,237753.0204,5582,79.3082,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",80.93,78.65,78.66,-1.82,-2.26,119335.062736,4013,79.2501,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":335,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",80.85,81.58,80.445,80.48,-0.94,89810.98507,4435,80.7549,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",81.81,82.45,81.1,81.24,-0.01,127075.565982,4851,81.4079,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":94,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",81.61,82.26,81.18,81.25,0.27,145018.110462,4373,81.4233,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",81.37,81.62,80.74,81.03,-0.7,-0.86,147256.382769,4826,81.0263,{"date":543,"open":544,"high":545,"low":503,"close":546,"change":547,"percent_change":127,"volume":548,"transactions":549,"vwap":550},"2026-08-14",81,82.23,81.73,0.73,122053.247443,4204,81.699,{"date":552,"open":553,"high":554,"low":555,"close":544,"change":556,"percent_change":476,"volume":557,"transactions":558,"vwap":559},"2026-08-13",81.59,81.955,80.81,-0.32,106118.453037,4351,81.1285,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",81.04,82.02,80.0102,81.32,0.28,0.35,118560.284785,4871,81.3279,{"date":572,"open":573,"high":516,"low":574,"close":562,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",80.47,80.05,0.57,0.71,135349.208672,4654,80.9088,{"date":581,"open":582,"high":583,"low":584,"close":573,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",81.02,81.2299,80,-1.07,-1.31,211270.529228,6899,80.5132,{"date":591,"open":592,"high":593,"low":584,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",80.82,81.71,81.54,0.69,0.85,199493.963755,5458,81.367,{"date":601,"open":536,"high":602,"low":603,"close":503,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",81.47,79.71,0.64,0.8,178020.461966,4897,80.5049,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":467,"volume":616,"transactions":617,"vwap":618},"2026-08-05",80.29,80.56,78.08,80.21,0.305,267121.119415,7120,79.8551,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",79.76,80.375,78.67,79.905,-0.095,-0.12,230349.821478,7662,79.7867,{"date":631,"open":632,"high":633,"low":634,"close":584,"change":132,"percent_change":406,"volume":635,"transactions":636,"vwap":637},"2026-08-03",79.6,81.365,79.365,153163.035988,5503,79.9979,{"date":639,"open":640,"high":464,"low":641,"close":455,"change":642,"percent_change":156,"volume":643,"transactions":644,"vwap":645},"2026-07-31",79.06,78,0.03,210839.136608,4863,79.4481,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":336,"volume":653,"transactions":654,"vwap":655},"2026-07-30",79.92,81.0799,79.27,79.5,-0.8,163361.554929,5363,79.6704,{"date":657,"open":513,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",82.52,80.06,80.3,-1.69,-2.06,190162.046695,5443,80.887,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":467,"percent_change":132,"volume":672,"transactions":673,"vwap":674},"2026-07-28",82.59,83.72,81.9,81.99,226818.748637,5226,82.7331,{"date":676,"open":677,"high":678,"low":679,"close":523,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",82.18,82.64,81.4,-0.81,-0.98,107699.397237,3985,81.7856,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",83.11,83.615,82.07,82.42,0.02,139342.663961,4459,82.5642,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":438,"percent_change":176,"volume":701,"transactions":702,"vwap":703},"2026-07-23",82.25,83.84,82.17,82.4,341967.040323,6135,82.5529,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",81.27,83.12,82.99,2.19,2.71,155491.564257,4583,82.5934,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":78,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",80.77,81.26,80.0801,80.8,-0.63,222454.157556,4909,80.8207,{"date":725,"open":726,"high":546,"low":727,"close":728,"change":729,"percent_change":25,"volume":730,"transactions":731,"vwap":732},"2026-07-20",80.99,80.495,81.31,0.26,124535.437486,5379,81.0671,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":507,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",82.53,84.050003,80.76,81.050003,-1.15,165900,{"date":742,"open":743,"high":744,"low":743,"close":671,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":671},"2026-07-16",80.5,82.32,1.49,1.85,166500,{"date":749,"open":503,"high":677,"low":750,"close":743,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-07-15",80.33,-0.67,-0.83,150700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":336,"percent_change":293,"volume":760,"transactions":9,"vwap":759},"2026-07-14",82.37,82.49,80.7,81.17,173700,{"date":762,"open":763,"high":735,"low":670,"close":699,"change":764,"percent_change":58,"volume":765,"transactions":9,"vwap":699},"2026-07-13",82.010002,0.4,145700,{"date":767,"open":768,"high":769,"low":565,"close":128,"change":642,"percent_change":156,"volume":770,"transactions":9,"vwap":128},"2026-07-10",81.93,82.34,106900,{"date":772,"open":689,"high":773,"low":774,"close":775,"change":368,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-09",82.92,81.7,81.74,-0.56,174500,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",83.66,81.36,82.2,-0.87,-1.05,305600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",83.82,85.3,83.050003,83.07,0.11,0.13,211500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",83.85,84.29,82.38,82.96,-1.27,-1.51,270700,{"date":805,"open":602,"high":798,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",81.28,84.23,3.12,3.85,277700,{"date":812,"open":594,"high":593,"low":535,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",81.11,-0.43,-0.53,423900,{"date":818,"open":819,"high":677,"low":820,"close":594,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":594},"2026-06-30",80.35,79.45,1.3,1.62,554900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":26,"percent_change":43,"volume":830,"transactions":9,"vwap":829},"2026-06-29",79.46,80.67,78.37,80.24,372500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",79.52,80.39,79.07,79.78,0.92,1.17,1266100,{"date":841,"open":842,"high":843,"low":844,"close":444,"change":87,"percent_change":845,"volume":846,"transactions":9,"vwap":444},"2026-06-25",78.97,79.96,78.22,0.18,199000,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",77.81,78.92,78.72,1.45,1.88,217800,{"date":856,"open":857,"high":425,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",76.78,76.34,77.27,1.26,1.66,249600,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":760,"transactions":9,"vwap":867},"2026-06-22",75.65,76.72,76.010002,0.09,0.12,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",76.07,77.25,75.2,75.92,0.19,0.25,624000,{"date":880,"open":881,"high":377,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",76.37,75.050003,75.73,-1.18,-1.53,237500,{"date":888,"open":889,"high":890,"low":891,"close":363,"change":892,"percent_change":793,"volume":893,"transactions":9,"vwap":363},"2026-06-16",76.5,78.44,76.26,0.1,207600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",76.97,78.56,75.66,76.81,-0.85,-1.09,275600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",76.7,78.39,76.66,77.66,0.96,1.25,204400,{"date":913,"open":403,"high":914,"low":915,"close":905,"change":378,"percent_change":916,"volume":917,"transactions":9,"vwap":905},"2026-06-11",78.75,76.67,-1.33,210000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":407,"percent_change":179,"volume":924,"transactions":9,"vwap":923},"2026-06-10",77.87,78.84,76.76,77.73,229500,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",76.13,78.48,76.96,1.01,1.33,228900,{"date":934,"open":935,"high":873,"low":936,"close":937,"change":938,"percent_change":467,"volume":939,"transactions":9,"vwap":937},"2026-06-08",75.98,75.84,75.95,0.29,326100,{"date":941,"open":942,"high":872,"low":943,"close":898,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":898},"2026-06-05",74.3,73.85,1.8,2.44,315900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":65,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-04",73.99,74.43,72.71,73.86,0.61,318900,{"date":956,"open":289,"high":874,"low":957,"close":958,"change":959,"percent_change":916,"volume":960,"transactions":9,"vwap":958},"2026-06-03",73.28,73.41,-0.99,418500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":945,"volume":968,"transactions":9,"vwap":966},"2026-06-02",73.43,74.58,72.34,74.4,1.77,262400,{"date":970,"open":971,"high":333,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",74.35,72.16,72.63,-2.87,-3.8,395100,{"date":978,"open":979,"high":980,"low":323,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",75.35,75.8,75.5,-0.1,-0.13,427500,{"date":986,"open":987,"high":988,"low":981,"close":321,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":321},"2026-05-28",76,76.8,-0.78,-1.02,302600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":467,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-27",75.89,76.68,75.74,76.38,0.5,198800,{"date":1001,"open":997,"high":1002,"low":1003,"close":987,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":987},"2026-05-26",76.69,75.67,-0.06,-0.08,175800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":868,"volume":1014,"transactions":9,"vwap":1012},"2026-05-22",75.85,76.46,75.099998,76.059998,0.07,345500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":94,"volume":1021,"transactions":9,"vwap":1018},"2026-05-21",75.37,75.99,75.010002,0.17,418900,{"date":1023,"open":321,"high":1018,"low":1024,"close":1025,"change":94,"percent_change":938,"volume":1026,"transactions":9,"vwap":1025},"2026-05-20",74.82,75.82,439500,{"date":1028,"open":1029,"high":867,"low":1030,"close":321,"change":214,"percent_change":605,"volume":1031,"transactions":9,"vwap":321},"2026-05-19",74.83,74.29,463200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":313,"change":953,"percent_change":1037,"volume":1038,"transactions":9,"vwap":313},"2026-05-18",74.31,75.19,74.080002,0.82,295300,{"date":1040,"open":310,"high":1041,"low":1034,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",75.87,74.39,-1.35,-1.78,237400,{"date":1047,"open":313,"high":1048,"low":1049,"close":996,"change":487,"percent_change":1050,"volume":1051,"transactions":9,"vwap":996},"2026-05-14",75.75,74.57,1.12,349600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":815,"volume":1059,"transactions":9,"vwap":1057},"2026-05-13",74.5,75.27,74.099998,74.9,-0.4,338700,{"date":1061,"open":1062,"high":1048,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-12",73.83,73.79,75.3,1.47,1.99,430600,{"date":1069,"open":280,"high":1070,"low":1071,"close":1062,"change":845,"percent_change":112,"volume":1072,"transactions":9,"vwap":1062},"2026-05-11",74.44,73.23,266600,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":336,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-08",74.75,73,73.65,-1.34,748100,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",77.86,74.51,74.65,-6.15,-7.61,1939600,{"date":1089,"open":1090,"high":565,"low":833,"close":719,"change":357,"percent_change":1091,"volume":1092,"transactions":9,"vwap":719},"2026-05-06",81.16,0.06,160000,{"date":1094,"open":584,"high":1095,"low":1096,"close":1097,"change":604,"percent_change":605,"volume":1098,"transactions":9,"vwap":1097},"2026-05-05",81.63,79.54,80.75,158600,{"date":1100,"open":1101,"high":1102,"low":1096,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",80.2,81.42,80.11,-0.49,-0.61,159100,{"date":1108,"open":1109,"high":806,"low":1110,"close":1111,"change":467,"percent_change":132,"volume":1112,"transactions":9,"vwap":1111},"2026-05-01",80.31,79.65,80.6,170500,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1065,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-30",78.52,80.27,80.22,1.87,230200,{"date":1121,"open":750,"high":758,"low":906,"close":914,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":914},"2026-04-29",-2.27,-2.8,210600,{"date":1126,"open":1127,"high":671,"low":1109,"close":1128,"change":1129,"percent_change":325,"volume":1130,"transactions":9,"vwap":1128},"2026-04-28",81.91,81.019997,-0.04,197600,{"date":1132,"open":1133,"high":1095,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-27",80.38,81.059998,0.88,1.1,123500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":368,"volume":1145,"transactions":9,"vwap":1143},"2026-04-24",80.42,81.23,79.88,80.18,-0.37,123800,{"date":1147,"open":1148,"high":1149,"low":1115,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",78.89,80.68,80.55,1.91,2.43,130200,{"date":1155,"open":494,"high":1156,"low":1157,"close":475,"change":517,"percent_change":517,"volume":1158,"transactions":9,"vwap":475},"2026-04-22",79.23,78.13,183300,{"date":1160,"open":1161,"high":1162,"low":920,"close":494,"change":236,"percent_change":764,"volume":1163,"transactions":9,"vwap":494},"2026-04-21",78.18,78.9,252400,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":596,"percent_change":1136,"volume":1169,"transactions":9,"vwap":1168},"2026-04-20",77.14,79.2,78.34,292400,{"date":1171,"open":413,"high":1172,"low":987,"close":1173,"change":1174,"percent_change":729,"volume":1175,"transactions":9,"vwap":1173},"2026-04-17",77.55,77.49,0.2,227400,{"date":1177,"open":1178,"high":387,"low":1179,"close":1180,"change":347,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-16",77.18,77.019997,77.29,-0.6,249300,{"date":1184,"open":820,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-15",79.75,77.52,77.76,-2.13,-2.67,246400,{"date":1192,"open":1193,"high":611,"low":914,"close":1194,"change":156,"percent_change":357,"volume":1195,"transactions":9,"vwap":1194},"2026-04-14",79.85,79.89,101600,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1193,"change":303,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1193},"2026-04-13",80.94,79.040001,-1.14,156400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":716,"change":1207,"percent_change":315,"volume":1208,"transactions":9,"vwap":716},"2026-04-10",80.78,81.099998,80.28,-0.33,97200,{"date":1210,"open":1156,"high":1211,"low":1156,"close":1205,"change":821,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1205},"2026-04-09",81.89,1.63,185000,{"date":1215,"open":1216,"high":1193,"low":1217,"close":1218,"change":1219,"percent_change":122,"volume":1220,"transactions":9,"vwap":1218},"2026-04-08",79.18,78.85,79.8,0.95,218600,{"date":1222,"open":1223,"high":485,"low":641,"close":1217,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1217},"2026-04-07",78.31,0.44,0.56,155800,{"date":1228,"open":1229,"high":1217,"low":1230,"close":1231,"change":1058,"percent_change":78,"volume":1232,"transactions":9,"vwap":1231},"2026-04-06",78.4,78.07,78.41,132800,{"date":1234,"open":434,"high":1235,"low":1236,"close":1237,"change":1136,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-02",79.31,77.19,78.81,1.42,169700,{"date":1241,"open":889,"high":1242,"low":889,"close":374,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":374},"2026-04-01",78.38,0.42,0.54,130700,{"date":1247,"open":1115,"high":495,"low":1248,"close":1180,"change":1249,"percent_change":507,"volume":1250,"transactions":9,"vwap":1180},"2026-03-31",76.77,-0.73,177300,{"date":1252,"open":415,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":945,"volume":1257,"transactions":9,"vwap":1255},"2026-03-30",78.050003,76.16,78.019997,1.86,249700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1254,"change":94,"percent_change":938,"volume":1263,"transactions":9,"vwap":1254},"2026-03-27",76.45,76.55,74.63,212600,{"date":1265,"open":872,"high":363,"low":1266,"close":1267,"change":449,"percent_change":367,"volume":1268,"transactions":9,"vwap":1267},"2026-03-26",75.55,75.94,176000,{"date":1270,"open":413,"high":413,"low":1271,"close":1272,"change":1273,"percent_change":537,"volume":1274,"transactions":9,"vwap":1272},"2026-03-25",76.080002,76.21,-0.54,185900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":604,"percent_change":487,"volume":1281,"transactions":9,"vwap":1280},"2026-03-24",75.76,77.4,75.48,76.75,396600,{"date":1283,"open":1284,"high":1285,"low":1049,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",75.51,76.3,76.11,1.98,2.67,474200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":314,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-20",74.41,75.39,73.84,74.13,-0.42,1050900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1070,"change":1066,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1070},"2026-03-19",72.44,74.81,72.17,2.75,412800,{"date":1306,"open":301,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-18",74.22,72.18,72.45,-1.96,-2.63,222000,{"date":1314,"open":987,"high":1286,"low":1315,"close":1292,"change":585,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1292},"2026-03-17",73.53,-1.42,183100,{"date":1319,"open":1320,"high":994,"low":1321,"close":1279,"change":576,"percent_change":1219,"volume":1322,"transactions":9,"vwap":1279},"2026-03-16",75.44,75.059998,186700,{"date":1324,"open":1325,"high":1320,"low":1326,"close":1327,"change":179,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-13",74.62,73.37,74.77,1.36,207700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":78,"volume":1337,"transactions":9,"vwap":1335},"2026-03-12",73.48,74.56,72.78,73.77,-0.38,369200,{"date":1339,"open":356,"high":356,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-11",73.93,74.15,-2.62,-3.41,178100,{"date":1346,"open":1347,"high":1348,"low":889,"close":1248,"change":304,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1248},"2026-03-10",77.31,78.11,-1.58,203600,{"date":1352,"open":1353,"high":1354,"low":1180,"close":641,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":641},"2026-03-09",79.059998,79.79,-1.85,-2.32,199900,{"date":1359,"open":1360,"high":474,"low":1361,"close":1193,"change":869,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1193},"2026-03-06",79.010002,78.57,0.15,123300,{"date":1365,"open":1116,"high":506,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-05",78.99,79.73,-1.38,-1.7,130400,{"date":1372,"open":1373,"high":1374,"low":474,"close":813,"change":983,"percent_change":282,"volume":1375,"transactions":9,"vwap":813},"2026-03-04",81.040001,81.39,122800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":516,"change":1105,"percent_change":1381,"volume":1382,"transactions":9,"vwap":516},"2026-03-03",80.92,81.69,79.51,-0.75,148700,{"date":1384,"open":553,"high":756,"low":1385,"close":1386,"change":117,"percent_change":448,"volume":1387,"transactions":9,"vwap":1386},"2026-03-02",81.49,81.85,121000,{"date":1389,"open":1390,"high":1391,"low":813,"close":1392,"change":1393,"percent_change":315,"volume":1245,"transactions":9,"vwap":1392},"2026-02-27",81.79,83.080002,82.019997,-0.34,{"date":1395,"open":1396,"high":1397,"low":1102,"close":1398,"change":605,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-26",81.87,82.94,82.36,0.98,128300,{"date":1402,"open":699,"high":699,"low":1403,"close":1404,"change":336,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-25",78.46,81.56,-1.21,143600,{"date":1408,"open":1409,"high":1410,"low":1097,"close":1411,"change":146,"percent_change":821,"volume":1412,"transactions":9,"vwap":1411},"2026-02-24",81.86,83.23,82.56,144400,{"date":1414,"open":1415,"high":1416,"low":1097,"close":1417,"change":214,"percent_change":93,"volume":1418,"transactions":9,"vwap":1417},"2026-02-23",80.87,82,81.5,142400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1037,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-20",80.44,81.13,79.66,80.9,1.02,158300,{"date":1428,"open":1429,"high":726,"low":1430,"close":1431,"change":868,"percent_change":792,"volume":1432,"transactions":9,"vwap":1431},"2026-02-19",80.029999,79.48,80.080002,105600,{"date":1434,"open":1435,"high":1435,"low":648,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-18",82.099998,79.99,-2.44,-2.96,106000,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1273,"volume":1446,"transactions":9,"vwap":1444},"2026-02-17",83.5,82.089996,82.43,-0.45,75200,{"date":1448,"open":775,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-13",83.15,80.83,82.88,1.73,2.13,95700,{"date":1456,"open":506,"high":128,"low":819,"close":1457,"change":910,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-12",81.15,1.56,80100,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-11",80.4,79.55,79.9,0,83600,{"date":1468,"open":1469,"high":827,"low":1470,"close":1464,"change":838,"percent_change":745,"volume":1471,"transactions":9,"vwap":1464},"2026-02-10",79.13,78.33,100100,{"date":1473,"open":1474,"high":1475,"low":447,"close":1476,"change":900,"percent_change":585,"volume":1477,"transactions":9,"vwap":1476},"2026-02-09",79.58,80.12,78.73,111000,{"date":1479,"open":1480,"high":1374,"low":1481,"close":1474,"change":916,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1474},"2026-02-06",80.96,79.26,-1.64,179500,{"date":1485,"open":1462,"high":534,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-05",79.21,80.91,0.63,0.78,166700,{"date":1492,"open":836,"high":1493,"low":1494,"close":1206,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1206},"2026-02-04",81.010002,79.74,1.11,1.4,164900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":793,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-03",78.74,80.13,78.6,79.17,0.16,120100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1199,"change":1511,"percent_change":784,"volume":1232,"transactions":9,"vwap":1199},"2026-02-02",79.94,80.69,78.79,-0.84,{"date":1513,"open":1514,"high":1515,"low":354,"close":1142,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1142},"2026-01-30",78.63,80.010002,0.94,1.19,203400,{"date":1520,"open":1521,"high":1464,"low":1521,"close":1522,"change":407,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-29",78.29,78.94,0.99,145400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-28",79.050003,79.59,78.089996,78.17,-0.95,-1.2,101400,{"date":1535,"open":1162,"high":836,"low":494,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-27",79.12,-0.09,-0.11,112700,{"date":1541,"open":1542,"high":1508,"low":1543,"close":1486,"change":953,"percent_change":1489,"volume":1544,"transactions":9,"vwap":1486},"2026-01-26",78.69,78.55,109300,{"date":1546,"open":1096,"high":1547,"low":1548,"close":1502,"change":916,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1502},"2026-01-23",79.7,78.099998,-1.66,116300,{"date":1552,"open":1111,"high":726,"low":1142,"close":474,"change":1553,"percent_change":303,"volume":1554,"transactions":9,"vwap":474},"2026-01-22",-0.74,81200,{"date":1556,"open":473,"high":1204,"low":1557,"close":827,"change":821,"percent_change":1558,"volume":1559,"transactions":9,"vwap":827},"2026-01-21",79.43,1.64,109100,{"date":1561,"open":1562,"high":455,"low":1543,"close":1563,"change":448,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-20",79.28,79.37,-0.26,93100,{"date":1567,"open":632,"high":1568,"low":1569,"close":1474,"change":1144,"percent_change":368,"volume":1570,"transactions":9,"vwap":1474},"2026-01-16",79.91,78.51,119200,{"date":1572,"open":1547,"high":737,"low":1573,"close":1574,"change":58,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-15",78.96,79.95,0.62,97100,{"date":1578,"open":1481,"high":1218,"low":1579,"close":826,"change":51,"percent_change":953,"volume":1580,"transactions":9,"vwap":826},"2026-01-14",78.87,78000,{"date":1582,"open":475,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":938,"volume":1587,"transactions":9,"vwap":1585},"2026-01-13",79.14,77.95,78.98,0.23,87000,{"date":1589,"open":1590,"high":1481,"low":1591,"close":914,"change":25,"percent_change":1592,"volume":1593,"transactions":9,"vwap":914},"2026-01-12",78.14,77.92,0.41,95900,{"date":1595,"open":403,"high":1596,"low":403,"close":386,"change":467,"percent_change":58,"volume":1597,"transactions":9,"vwap":386},"2026-01-09",78.53,107700,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1253,"change":1602,"percent_change":346,"volume":1565,"transactions":9,"vwap":1253},"2026-01-08",77.8,79.25,-0.28,{"date":1604,"open":914,"high":914,"low":1605,"close":1470,"change":869,"percent_change":1362,"volume":1606,"transactions":9,"vwap":1470},"2026-01-07",77.34,162300,{"date":1608,"open":343,"high":1609,"low":343,"close":354,"change":576,"percent_change":837,"volume":1610,"transactions":9,"vwap":354},"2026-01-06",78.68,110700,{"date":1612,"open":1613,"high":1614,"low":436,"close":1615,"change":507,"percent_change":1532,"volume":1616,"transactions":9,"vwap":1615},"2026-01-05",78.029999,78.95,77.5,135600,{"date":1618,"open":1619,"high":1620,"low":1615,"close":890,"change":691,"percent_change":642,"volume":1621,"transactions":9,"vwap":890},"2026-01-02",78.2,78.91,103400,{"date":1623,"open":1579,"high":1579,"low":828,"close":1624,"change":1207,"percent_change":1296,"volume":1625,"transactions":9,"vwap":1624},"2025-12-31",78.42,97000,{"date":1627,"open":1628,"high":1579,"low":1591,"close":914,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":914},"2025-12-30",78.49,-0.02,-0.03,92300,{"date":1633,"open":906,"high":1634,"low":1168,"close":482,"change":1243,"percent_change":1244,"volume":1635,"transactions":9,"vwap":482},"2025-12-29",79.24,97900,{"date":1637,"open":495,"high":1620,"low":1253,"close":1638,"change":314,"percent_change":476,"volume":1639,"transactions":9,"vwap":1638},"2025-12-26",78.35,76100,{"date":1641,"open":1642,"high":1643,"low":1548,"close":495,"change":1644,"percent_change":998,"volume":1645,"transactions":9,"vwap":495},"2025-12-24",78.27,78.93,0.39,59600,{"date":1647,"open":1584,"high":851,"low":1584,"close":1642,"change":1537,"percent_change":1538,"volume":1648,"transactions":9,"vwap":1642},"2025-12-23",101500,{"date":1650,"open":1115,"high":1643,"low":1651,"close":457,"change":1296,"percent_change":815,"volume":1652,"transactions":9,"vwap":457},"2025-12-22",77.99,107800,{"date":1654,"open":1655,"high":716,"low":1624,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-19",80.23,78.78,-2.04,-2.52,528000,{"date":1661,"open":1662,"high":534,"low":1663,"close":592,"change":1104,"percent_change":1181,"volume":1664,"transactions":9,"vwap":592},"2025-12-18",81.33,80.49,146600,{"date":1666,"open":1574,"high":1667,"low":1574,"close":728,"change":1668,"percent_change":931,"volume":1505,"transactions":9,"vwap":728},"2025-12-17",81.52,1.07,{"date":1670,"open":526,"high":1671,"low":1672,"close":829,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":829},"2025-12-16",82.71,79.87,-1.55,-1.9,151200,{"date":1677,"open":1655,"high":782,"low":843,"close":1390,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1390},"2025-12-15",1.6,2,186000,{"date":1682,"open":1683,"high":1373,"low":1684,"close":1685,"change":1686,"percent_change":1050,"volume":1687,"transactions":9,"vwap":1685},"2025-12-12",79.82,79.64,80.19,0.89,135700,{"date":1689,"open":1563,"high":1475,"low":1536,"close":1690,"change":236,"percent_change":1644,"volume":1691,"transactions":9,"vwap":1690},"2025-12-11",79.3,97700,{"date":1693,"open":1115,"high":826,"low":1694,"close":1366,"change":764,"percent_change":101,"volume":1695,"transactions":9,"vwap":1366},"2025-12-10",78.3,160500,{"date":1697,"open":1157,"high":1585,"low":1253,"close":1698,"change":1699,"percent_change":122,"volume":1700,"transactions":9,"vwap":1698},"2025-12-09",78.59,0.93,78100,{"date":1702,"open":495,"high":1703,"low":1704,"close":908,"change":336,"percent_change":801,"volume":1705,"transactions":9,"vwap":908},"2025-12-08",78.82,77.46,122600,{"date":1707,"open":1708,"high":1643,"low":1709,"close":495,"change":1564,"percent_change":1207,"volume":1710,"transactions":9,"vwap":495},"2025-12-05",78.62,78.059998,91700,{"date":1712,"open":1713,"high":614,"low":897,"close":850,"change":784,"percent_change":586,"volume":1714,"transactions":9,"vwap":850},"2025-12-04",79.61,101800,{"date":1716,"open":648,"high":660,"low":1717,"close":1718,"change":1244,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-03",79.11,79.97,0.68,120800,{"date":1722,"open":1509,"high":544,"low":1723,"close":1557,"change":537,"percent_change":783,"volume":1724,"transactions":9,"vwap":1557},"2025-12-02",79.080002,95500,{"date":1726,"open":602,"high":744,"low":1574,"close":1501,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1501},"2025-12-01",-2.69,-3.25,199500,{"date":1731,"open":678,"high":1732,"low":128,"close":1733,"change":792,"percent_change":793,"volume":1734,"transactions":9,"vwap":1733},"2025-11-28",82.86,82.82,66900,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1671,"change":43,"percent_change":576,"volume":1739,"transactions":9,"vwap":1671},"2025-11-26",81.64,83.79,314500,{"date":1741,"open":1398,"high":1442,"low":1742,"close":1743,"change":877,"percent_change":236,"volume":1744,"transactions":9,"vwap":1743},"2025-11-25",81.78,82.13,159500,{"date":1746,"open":1435,"high":744,"low":1198,"close":1747,"change":1181,"percent_change":1249,"volume":1748,"transactions":9,"vwap":1747},"2025-11-24",81.88,137400,{"date":1750,"open":1422,"high":1751,"low":1373,"close":1752,"change":1238,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-21",82.87,82.48,1.75,139700,{"date":1756,"open":1417,"high":768,"low":716,"close":1134,"change":1174,"percent_change":877,"volume":1757,"transactions":9,"vwap":1134},"2025-11-20",84100,{"date":1759,"open":1760,"high":1761,"low":827,"close":1762,"change":458,"percent_change":1349,"volume":1763,"transactions":9,"vwap":1762},"2025-11-19",81.75,82.77,80.86,95400,{"date":1765,"open":1761,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":396,"volume":1770,"transactions":9,"vwap":1768},"2025-11-18",83.55,81.68,82.16,-0.25,104000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":802,"volume":1778,"transactions":9,"vwap":1776},"2025-11-17",83.81,84.099998,82.12,82.41,-1.26,89300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1091,"percent_change":1013,"volume":1785,"transactions":9,"vwap":1784},"2025-11-14",83,83.75,82.28,83.67,96400,{"date":1787,"open":788,"high":1788,"low":1789,"close":1790,"change":315,"percent_change":1104,"volume":1791,"transactions":9,"vwap":1790},"2025-11-13",84.26,82.85,83.61,96700,{"date":1793,"open":1794,"high":1795,"low":1784,"close":1796,"change":1797,"percent_change":448,"volume":1798,"transactions":9,"vwap":1796},"2025-11-12",83.87,84.75,84.019997,-0.18,152500,{"date":1800,"open":1442,"high":1801,"low":1802,"close":1803,"change":1219,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-11",84.45,83.24,84.2,1.14,77500,{"date":1807,"open":1808,"high":1809,"low":700,"close":1810,"change":626,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-10",83.57,83.88,83.25,-0.14,108200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":395,"volume":1820,"transactions":9,"vwap":1818},"2025-11-07",83.83,83.92,82.81,83.37,-0.19,92700,{"date":1822,"open":736,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-06",84.51,83.28,83.56,-0.91,-1.08,119800,{"date":1830,"open":1831,"high":1832,"low":1451,"close":1833,"change":1834,"percent_change":1238,"volume":1245,"transactions":9,"vwap":1833},"2025-11-05",83.16,84.65,84.47,1.18,{"date":1836,"open":1781,"high":780,"low":514,"close":1837,"change":1838,"percent_change":764,"volume":1839,"transactions":9,"vwap":1837},"2025-11-04",83.29,0.33,127300,{"date":1841,"open":545,"high":687,"low":1422,"close":800,"change":868,"percent_change":792,"volume":1842,"transactions":9,"vwap":800},"2025-11-03",143800,{"date":1844,"open":773,"high":669,"low":1845,"close":1751,"change":537,"percent_change":1511,"volume":1846,"transactions":9,"vwap":1751},"2025-10-31",82.11,226200,{"date":1848,"open":1849,"high":1850,"low":1416,"close":1808,"change":43,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1808},"2025-10-30",82.93,84,0.7,142900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":708,"change":1122,"percent_change":1858,"volume":1610,"transactions":9,"vwap":708},"2025-10-29",85.029999,85.080002,82.46,-2.66,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":335,"volume":1866,"transactions":9,"vwap":1864},"2025-10-28",85.75,86.81,84.089996,85.26,-0.65,72400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":507,"percent_change":1827,"volume":1873,"transactions":9,"vwap":1872},"2025-10-27",86.85,87.11,85.66,85.91,85100,{"date":1875,"open":1869,"high":1870,"low":1876,"close":1869,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1869},"2025-10-24",85.55,0.37,0.43,118000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":418,"percent_change":1865,"volume":1886,"transactions":9,"vwap":1885},"2025-10-23",86.99,87.45,85.98,86.48,89500,{"date":1888,"open":1889,"high":30,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1559,"transactions":9,"vwap":1891},"2025-10-22",86,85.17,87.050003,1.35,1.58,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":282,"percent_change":1819,"volume":1900,"transactions":9,"vwap":1899},"2025-10-21",85.54,85.76,84.69,85.7,138100,{"date":1902,"open":1903,"high":1872,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-20",84.64,84.34,85.86,1.55,1.84,100600,{"date":1910,"open":1911,"high":1912,"low":736,"close":1913,"change":1129,"percent_change":325,"volume":1914,"transactions":9,"vwap":1913},"2025-10-17",84.48,85,84.31,113500,{"date":1916,"open":1917,"high":1918,"low":1774,"close":1919,"change":1207,"percent_change":476,"volume":1920,"transactions":9,"vwap":1919},"2025-10-16",84.58,85.16,84.35,103600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1586,"percent_change":527,"volume":1927,"transactions":9,"vwap":1926},"2025-10-15",84.46,85.34,83.91,84.68,80600,{"date":1929,"open":1442,"high":1855,"low":1930,"close":1801,"change":1244,"percent_change":604,"volume":1931,"transactions":9,"vwap":1801},"2025-10-14",83.099998,112800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1925,"change":1937,"percent_change":652,"volume":1938,"transactions":9,"vwap":1925},"2025-10-13",84.52,84.92,83.7,-0.68,82000,{"date":1940,"open":1941,"high":1942,"low":1850,"close":1943,"change":1586,"percent_change":527,"volume":1944,"transactions":9,"vwap":1943},"2025-10-10",84.19,85.050003,84.59,125200,{"date":1946,"open":788,"high":1947,"low":1948,"close":1949,"change":877,"percent_change":226,"volume":1950,"transactions":9,"vwap":1949},"2025-10-09",84.7,83.51,84.36,121100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1224,"percent_change":107,"volume":1957,"transactions":9,"vwap":1956},"2025-10-08",83.98,84.17,82.66,84.11,85800,{"date":1959,"open":1955,"high":1960,"low":1398,"close":1784,"change":1489,"percent_change":1516,"volume":1961,"transactions":9,"vwap":1784},"2025-10-07",84.44,172100,{"date":1963,"open":1964,"high":1965,"low":756,"close":1966,"change":225,"percent_change":877,"volume":1967,"transactions":9,"vwap":1966},"2025-10-06",82.51,83.34,82.89,118100,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":838,"percent_change":1973,"volume":1900,"transactions":9,"vwap":1972},"2025-10-03",81.57,83.38,82.68,1.44,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1673,"percent_change":1980,"volume":1944,"transactions":9,"vwap":1979},"2025-10-02",82.67,82.78,81.14,81.51,-1.87,{"date":1982,"open":1784,"high":1983,"low":773,"close":1984,"change":1985,"percent_change":916,"volume":1986,"transactions":9,"vwap":1984},"2025-10-01",83.95,83.059998,-1.12,121600,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1575,"volume":1993,"transactions":9,"vwap":1991},"2025-09-30",83.2,84.25,84.18,0.52,115500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":780,"change":764,"percent_change":51,"volume":1999,"transactions":9,"vwap":780},"2025-09-29",83.27,83.71,82.33,164200,{"date":2001,"open":791,"high":2002,"low":1972,"close":2003,"change":729,"percent_change":236,"volume":2004,"transactions":9,"vwap":2003},"2025-09-26",84.42,83.26,99600,{"date":2006,"open":2007,"high":2008,"low":678,"close":1781,"change":378,"percent_change":304,"volume":2009,"transactions":9,"vwap":1781},"2025-09-25",84.15,84.76,132400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":368,"percent_change":1273,"volume":2016,"transactions":9,"vwap":2015},"2025-09-24",84.12,84.66,83.63,84.029999,112000,{"date":2018,"open":2019,"high":2020,"low":790,"close":2020,"change":604,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-23",83.47,84.49,0.76,156800,{"date":2024,"open":2025,"high":2025,"low":791,"close":797,"change":983,"percent_change":2026,"volume":2027,"transactions":9,"vwap":797},"2025-09-22",84.21,-0.15,154300,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1953,"change":983,"percent_change":2026,"volume":2032,"transactions":9,"vwap":1953},"2025-09-19",84.13,83.17,546500,{"date":2034,"open":1442,"high":2035,"low":2036,"close":1956,"change":101,"percent_change":953,"volume":1153,"transactions":9,"vwap":1956},"2025-09-18",84.53,82.7,{"date":2038,"open":1936,"high":2039,"low":2040,"close":2041,"change":764,"percent_change":51,"volume":2042,"transactions":9,"vwap":2041},"2025-09-17",85.010002,82.84,83.6,128100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1989,"change":2048,"percent_change":1188,"volume":2049,"transactions":9,"vwap":1989},"2025-09-16",84.57,85.2,82.73,-1.81,146200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2039,"change":2055,"percent_change":1686,"volume":2056,"transactions":9,"vwap":2039},"2025-09-15",84.24,85.51,83.64,0.75,157200,{"date":2058,"open":2059,"high":2060,"low":1863,"close":1788,"change":1369,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1788},"2025-09-12",85.92,86.24,-1.98,124100,{"date":2064,"open":1788,"high":2065,"low":1802,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-11",86.19,85.96,2.48,2.97,135200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":156,"percent_change":357,"volume":2076,"transactions":9,"vwap":2075},"2025-09-10",83.21,84.74,82.95,83.48,90200,{"date":2078,"open":1781,"high":1815,"low":2079,"close":2080,"change":87,"percent_change":1020,"volume":2081,"transactions":9,"vwap":2080},"2025-09-09",82.91,83.44,93000,{"date":2083,"open":1795,"high":2008,"low":1849,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-08",83.3,-1.45,-1.71,137600,{"date":2089,"open":1864,"high":2090,"low":2091,"close":1795,"change":2092,"percent_change":776,"volume":2093,"transactions":9,"vwap":1795},"2025-09-05",86.21,84.010002,-0.48,115600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":407,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-04",84.84,85.61,83.9,85.23,0.91,139600,{"date":2103,"open":2025,"high":2104,"low":2025,"close":1923,"change":449,"percent_change":556,"volume":2105,"transactions":9,"vwap":1923},"2025-09-03",85.39,111600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1296,"percent_change":1104,"volume":2112,"transactions":9,"vwap":2111},"2025-09-02",84.54,85.35,83.39,84.73,104800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":538,"percent_change":336,"volume":2119,"transactions":9,"vwap":2118},"2025-08-29",86.050003,86.26,84.91,85.15,105000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":661,"volume":1533,"transactions":9,"vwap":2125},"2025-08-28",87.53,87.75,85.78,86.010002,-1.48,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1013,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-27",87.3,88.010002,86.31,87.49,0.08,146800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1517,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-26",86.4,87.99,86.18,87.42,1.38,144000,{"date":2144,"open":2145,"high":2146,"low":2139,"close":2147,"change":802,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-25",87.31,87.39,86.23,-1.72,206400,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-22",85.53,87.98,87.74,2.82,3.32,163900,{"date":2159,"open":2160,"high":2161,"low":1774,"close":1935,"change":1797,"percent_change":448,"volume":2162,"transactions":9,"vwap":1935},"2025-08-21",84.82,85.41,84400,{"date":2164,"open":2104,"high":2165,"low":1990,"close":2166,"change":793,"percent_change":1362,"volume":2167,"transactions":9,"vwap":2166},"2025-08-20",86.17,85.099998,102500,{"date":2169,"open":698,"high":2170,"low":2171,"close":2172,"change":254,"percent_change":853,"volume":2173,"transactions":9,"vwap":2172},"2025-08-19",85.24,83.73,84.97,115200,{"date":2175,"open":1774,"high":2176,"low":791,"close":2177,"change":537,"percent_change":752,"volume":2178,"transactions":9,"vwap":2177},"2025-08-18",84.63,83.4,113600,{"date":2180,"open":1795,"high":1795,"low":2181,"close":1774,"change":78,"percent_change":1181,"volume":1375,"transactions":9,"vwap":1774},"2025-08-15",83.14,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1405,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-14",85.57,84.3,84.61,-1.41,112200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":407,"percent_change":2100,"volume":2195,"transactions":9,"vwap":2194},"2025-08-13",85.11,85.99,84.43,85.82,115900,{"date":2197,"open":1989,"high":2191,"low":678,"close":1942,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1942},"2025-08-12",2.05,2.47,143700,{"date":2202,"open":2110,"high":2203,"low":2204,"close":1781,"change":448,"percent_change":1769,"volume":2205,"transactions":9,"vwap":1781},"2025-08-11",83.8,82.29,136400,{"date":2207,"open":2030,"high":1788,"low":2208,"close":2072,"change":507,"percent_change":1985,"volume":1621,"transactions":9,"vwap":2072},"2025-08-08",82.9,{"date":2210,"open":2041,"high":2211,"low":800,"close":2007,"change":729,"percent_change":236,"volume":2212,"transactions":9,"vwap":2007},"2025-08-07",84.5,127000,{"date":2214,"open":1801,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-06",85.45,83.68,83.89,-0.69,-0.82,98000,{"date":2222,"open":2223,"high":2224,"low":2193,"close":1917,"change":2225,"percent_change":1985,"volume":2226,"transactions":9,"vwap":1917},"2025-08-05",85.43,85.84,-0.96,98900,{"date":2228,"open":2229,"high":2230,"low":1773,"close":1896,"change":1893,"percent_change":853,"volume":2231,"transactions":9,"vwap":1896},"2025-08-04",83.93,85.56,215900,{"date":2233,"open":2234,"high":2235,"low":2217,"close":2236,"change":681,"percent_change":739,"volume":2237,"transactions":9,"vwap":2236},"2025-08-01",84.85,85.27,83.96,155100,{"date":2239,"open":807,"high":1855,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-31",82.21,84.94,1.29,1.54,222700,{"date":2246,"open":2247,"high":2046,"low":2248,"close":2249,"change":517,"percent_change":517,"volume":2250,"transactions":9,"vwap":2249},"2025-07-30",84.16,83.54,83.65,187200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":780,"change":884,"percent_change":2256,"volume":2257,"transactions":9,"vwap":780},"2025-07-29",85.64,86.71,83.46,-1.39,168900,{"date":2259,"open":2065,"high":2260,"low":1947,"close":2096,"change":661,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2096},"2025-07-28",86.35,-1.95,212800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":396,"percent_change":367,"volume":2269,"transactions":9,"vwap":2268},"2025-07-25",87.080002,87.88,86.34,86.53,96500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":428,"percent_change":1602,"volume":2276,"transactions":9,"vwap":2275},"2025-07-24",86.74,87.47,86.059998,86.83,94600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":586,"percent_change":2126,"volume":2283,"transactions":9,"vwap":2282},"2025-07-23",89.25,89.5,86.77,87.07,132200,{"date":2285,"open":2265,"high":2279,"low":1861,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-07-22",88.38,1.51,1.74,177000,{"date":2291,"open":2292,"high":2140,"low":2292,"close":2293,"change":1399,"percent_change":1804,"volume":2294,"transactions":9,"vwap":2293},"2025-07-21",86.019997,86.87,111100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1243,"volume":2302,"transactions":9,"vwap":2300},"2025-07-18",86.14,87,85.22,85.89,0.36,136300,{"date":2304,"open":1897,"high":2267,"low":1912,"close":2152,"change":2305,"percent_change":1393,"volume":2306,"transactions":9,"vwap":2152},"2025-07-17",-0.29,191900,{"date":2308,"open":2309,"high":2272,"low":2299,"close":2194,"change":938,"percent_change":86,"volume":2310,"transactions":9,"vwap":2194},"2025-07-16",85.74,161000,{"date":2312,"open":2313,"high":2314,"low":789,"close":2152,"change":784,"percent_change":1405,"volume":2315,"transactions":9,"vwap":2152},"2025-07-15",86.65,87.12,130900,{"date":2317,"open":2318,"high":2275,"low":2319,"close":2320,"change":1838,"percent_change":467,"volume":2321,"transactions":9,"vwap":2320},"2025-07-14",86.38,85.77,86.58,159300,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2048,"percent_change":662,"volume":2327,"transactions":9,"vwap":2326},"2025-07-11",87.96,86.07,86.25,173900,{"date":2329,"open":2324,"high":2330,"low":2331,"close":2332,"change":814,"percent_change":1104,"volume":2333,"transactions":9,"vwap":2332},"2025-07-10",89.49,87.61,88.059998,301400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1575,"percent_change":576,"volume":2340,"transactions":9,"vwap":2339},"2025-07-09",87.81,88.73,87.18,88.49,158800,{"date":2342,"open":2343,"high":2344,"low":1882,"close":2343,"change":396,"percent_change":1393,"volume":2345,"transactions":9,"vwap":2343},"2025-07-08",87.87,88.53,137300,{"date":2347,"open":2348,"high":2349,"low":30,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-07",89.45,90.14,88.17,-1.88,-2.09,136200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1037,"percent_change":837,"volume":2360,"transactions":9,"vwap":2359},"2025-07-03",89.54,90.07,88.88,90.050003,61800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":347,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-02",89.43,89.97,88.4,89.23,-0.52,138900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":860,"percent_change":1238,"volume":2375,"transactions":9,"vwap":2374},"2025-07-01",88.24,90.66,87.76,89.7,157700,{"date":2377,"open":2378,"high":2379,"low":2145,"close":2380,"change":938,"percent_change":1838,"volume":2381,"transactions":9,"vwap":2380},"2025-06-30",88.15,88.5,88.44,241700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2378,"change":2305,"percent_change":1207,"volume":2387,"transactions":9,"vwap":2378},"2025-06-27",88.59,89.53,87.77,530000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2380,"change":1381,"percent_change":1511,"volume":2393,"transactions":9,"vwap":2380},"2025-06-26",89.07,89.44,87.66,237000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1980,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-25",90.76,91.49,88.91,89.19,-2.05,670600,{"date":2403,"open":2404,"high":2397,"low":2405,"close":2406,"change":1893,"percent_change":967,"volume":2407,"transactions":9,"vwap":2406},"2025-06-24",89.92,89.46,91.059998,266200,{"date":2409,"open":2410,"high":2411,"low":2371,"close":2412,"change":1495,"percent_change":860,"volume":2413,"transactions":9,"vwap":2412},"2025-06-23",88.66,90.17,89.48,304600,{"date":2415,"open":2416,"high":2417,"low":2350,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-20",88.96,90.47,88.37,-0.55,-0.62,257700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":596,"percent_change":2428,"volume":1387,"transactions":9,"vwap":2427},"2025-06-18",88.45,89.84,87.65,88.92,0.97,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1144,"percent_change":1296,"volume":1195,"transactions":9,"vwap":2434},"2025-06-17",87.92,88.89,87.67,88.07,{"date":2436,"open":2437,"high":2337,"low":2145,"close":2380,"change":101,"percent_change":43,"volume":2438,"transactions":9,"vwap":2380},"2025-06-16",88.39,145000,{"date":2440,"open":2371,"high":2390,"low":2441,"close":2442,"change":585,"percent_change":1532,"volume":1770,"transactions":9,"vwap":2442},"2025-06-13",87.69,87.93,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2026,"percent_change":117,"volume":2449,"transactions":9,"vwap":2448},"2025-06-12",88.99,89.77,88.75,89,57400,{"date":2451,"open":2364,"high":2452,"low":2445,"close":2453,"change":194,"percent_change":776,"volume":2454,"transactions":9,"vwap":2453},"2025-06-11",90.28,89.15,74500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":179,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-10",89.11,89.99,88.65,89.65,1.13,140200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2459,"change":1992,"percent_change":406,"volume":2468,"transactions":9,"vwap":2459},"2025-06-09",88.61,89.35,87.32,76400,{"date":2470,"open":2471,"high":2471,"low":2122,"close":2472,"change":1537,"percent_change":982,"volume":2473,"transactions":9,"vwap":2472},"2025-06-06",88.71,88.13,50200,{"date":2475,"open":2476,"high":2476,"low":2343,"close":2477,"change":2478,"percent_change":1865,"volume":2479,"transactions":9,"vwap":2477},"2025-06-05",88.68,88.22,-0.58,77600,{"date":2481,"open":2364,"high":2364,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-06-04",88.7,88.8,-1.44,-1.6,86500,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":325,"percent_change":1004,"volume":1805,"transactions":9,"vwap":2491},"2025-06-03",90.37,89.089996,90.24,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1630,"percent_change":1630,"volume":2498,"transactions":9,"vwap":2497},"2025-06-02",90.18,91,89.39,90.29,94800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":982,"percent_change":1538,"volume":1565,"transactions":9,"vwap":2504},"2025-05-30",90,90.7,89.79,90.32,{"date":2506,"open":2390,"high":2507,"low":2508,"close":2509,"change":1425,"percent_change":1804,"volume":2510,"transactions":9,"vwap":2509},"2025-05-29",90.49,88.54,90.42,77800,{"date":2512,"open":2513,"high":2513,"low":2399,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-28",90.61,89.4,-1.4,-1.54,71900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":127,"volume":2525,"transactions":9,"vwap":2523},"2025-05-27",90.55,91.46,90.19,90.8,0.81,72700,{"date":2527,"open":2528,"high":2452,"low":2529,"close":2458,"change":26,"percent_change":101,"volume":1700,"transactions":9,"vwap":2458},"2025-05-23",89.36,88.19,{"date":2531,"open":2532,"high":2533,"low":2448,"close":2385,"change":2225,"percent_change":2534,"volume":1580,"transactions":9,"vwap":2385},"2025-05-22",89.86,90.44,-1.06,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2507,"change":246,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2507},"2025-05-21",91.35,91.94,90.31,-1.75,105100,{"date":2543,"open":2544,"high":182,"low":2545,"close":2546,"change":1368,"percent_change":2126,"volume":2547,"transactions":9,"vwap":2546},"2025-05-20",93.21,92.019997,92.099998,134400,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":1135,"percent_change":1219,"volume":2553,"transactions":9,"vwap":2552},"2025-05-19",92.2,93.64,93.48,83900,{"date":2555,"open":2397,"high":2556,"low":2557,"close":2558,"change":2428,"percent_change":146,"volume":2559,"transactions":9,"vwap":2558},"2025-05-16",92.66,91.4,92.6,150200,{"date":2561,"open":2562,"high":2563,"low":2522,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-15",90.22,91.86,91.63,1.92,2.14,97300,{"date":2569,"open":2280,"high":2570,"low":2571,"close":2572,"change":417,"percent_change":1104,"volume":2573,"transactions":9,"vwap":2572},"2025-05-14",90.4,87.71,89.71,133900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2026,"percent_change":117,"volume":2195,"transactions":9,"vwap":2579},"2025-05-13",90.91,91.019997,89.74,90.15,{"date":2581,"open":2582,"high":2583,"low":2374,"close":2584,"change":989,"percent_change":538,"volume":2585,"transactions":9,"vwap":2584},"2025-05-12",91.91,91.95,90.3,126800,{"date":2587,"open":2588,"high":2537,"low":2589,"close":2590,"change":407,"percent_change":596,"volume":1554,"transactions":9,"vwap":2590},"2025-05-09",89.98,89.88,91.080002,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2539,"change":496,"percent_change":2061,"volume":2596,"transactions":9,"vwap":2539},"2025-05-08",92.13,93.95,87.63,146300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2593,"change":1719,"percent_change":93,"volume":2602,"transactions":9,"vwap":2593},"2025-05-07",91.97,92.75,91.34,147600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":575,"percent_change":1488,"volume":2609,"transactions":9,"vwap":2608},"2025-05-06",90.46,91.82,89.28,91.45,65200,{"date":2611,"open":2494,"high":2601,"low":2359,"close":2612,"change":517,"percent_change":517,"volume":2613,"transactions":9,"vwap":2612},"2025-05-05",90.88,92900,{"date":2615,"open":2616,"high":2617,"low":2364,"close":2618,"change":163,"percent_change":953,"volume":2619,"transactions":9,"vwap":2618},"2025-05-02",90.34,91.5,90.89,73400,{"date":2621,"open":2396,"high":2622,"low":2623,"close":2616,"change":1005,"percent_change":1537,"volume":2624,"transactions":9,"vwap":2616},"2025-05-01",91.22,89.89,98700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2509,"change":784,"percent_change":739,"volume":2630,"transactions":9,"vwap":2509},"2025-04-30",91.41,91.47,88.67,159800,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2628,"change":2635,"percent_change":254,"volume":2636,"transactions":9,"vwap":2628},"2025-04-29",89.63,91.62,1.41,89900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":225,"percent_change":1586,"volume":1820,"transactions":9,"vwap":2642},"2025-04-28",87.54,90.33,85.46,90.059998,{"date":2644,"open":2491,"high":2491,"low":2645,"close":2646,"change":2647,"percent_change":990,"volume":2648,"transactions":9,"vwap":2646},"2025-04-25",88.63,89.85,-0.93,66500,{"date":186,"open":2650,"high":2651,"low":2652,"close":2653,"change":1207,"percent_change":346,"volume":2654,"transactions":9,"vwap":2653},91.11,91.72,90.52,90.78,77400]