[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OTTR":3,"homepage-market-summary":34,"stock-historical-OTTR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OTTR","2026-10-07",{"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},"Otter Tail Corp","Nasdaq",null,"ELECTRIC SERVICES","Otter Tail Corp is a U.S. energy company that operates in the electric (produces and sells electricity), manufacturing (fabricates metal components), and plastics segments (pipes for water uses). The company conducts its operations and acquires the majority of its revenue in the U.S. in the states of Minnesota, South Dakota, and North Dakota. The majority of the company's revenue is derived from the Electric segment and commercial customers, although it generates revenue from residential and industrial customers, as well.","2,198","Fergus Falls, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6229,2.31,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":22,"change":24,"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},88.07,88.83,89.2,87.965,-1.13,-1.27,230348.290876,5425,88.3033,95.09,74.15,250983.25420866534,66.5,9214,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},73.74,236010,86143696.806375,13.07,"2025-04-25",[187,188,198,209,220,231,240,250,260,271,281,291,301,312,320,330,339,350,359,369,379,390,400,410,420,428,438,448,459,470,480,491,502,511,520,530,541,551,560,569,578,586,596,606,616,626,636,646,655,663,674,685,695,703,714,724,735,744,753,762,768,776,783,790,797,801,807,814,821,827,834,841,845,851,858,866,872,881,890,896,902,906,913,919,927,934,941,949,957,965,973,979,986,993,1000,1008,1017,1023,1029,1037,1044,1051,1056,1061,1066,1074,1081,1086,1093,1101,1109,1115,1122,1128,1137,1143,1150,1158,1166,1171,1175,1179,1187,1194,1200,1207,1214,1219,1222,1227,1234,1240,1248,1255,1261,1270,1275,1280,1288,1297,1302,1310,1317,1322,1328,1336,1341,1349,1355,1362,1368,1372,1378,1386,1389,1396,1400,1406,1412,1419,1425,1431,1438,1444,1451,1458,1464,1470,1475,1480,1485,1490,1496,1501,1507,1512,1518,1523,1528,1534,1540,1545,1550,1555,1563,1570,1576,1583,1591,1597,1605,1610,1617,1625,1632,1641,1648,1654,1660,1668,1676,1683,1689,1696,1702,1710,1713,1721,1727,1733,1740,1746,1753,1759,1767,1772,1779,1786,1793,1800,1806,1811,1816,1822,1829,1836,1843,1849,1855,1861,1868,1874,1882,1890,1896,1902,1909,1918,1925,1931,1938,1947,1953,1959,1968,1977,1983,1989,1997,2005,2012,2018,2026,2032,2039,2046,2053,2059,2065,2068,2074,2079,2085,2091,2096,2102,2108,2114,2118,2125,2131,2139,2143,2149,2154,2160,2166,2172,2176,2183,2188,2194,2199,2205,2208,2213,2217,2221,2226,2230,2235,2244,2250,2256,2264,2273,2280,2286,2292,2299,2306,2313,2322,2326,2329,2334,2339,2344,2351,2358,2365,2371,2378,2386,2390,2397,2402,2408,2414,2420,2429,2437,2443,2450,2455,2462,2469,2474,2481,2487,2493,2501,2508,2513,2518,2523,2526,2531,2537,2542,2547,2552,2560,2567,2573,2579,2584,2589,2592,2599,2604,2611,2618,2621,2627,2631,2636,2642,2649,2654,2659,2665,2670,2675,2679],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",88.97,89.31,87.72,0.78,0.88,236234.015737,7917,88.7343,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",88.81,89.225,88.03,88.42,-0.45,-0.51,427544.233977,8417,88.5607,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",89.48,90.55,88.51,88.87,0.41,0.46,334891.360078,7450,89.021,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",87.98,88.79,87.05,88.46,0.42,0.48,167308.915696,6132,88.3368,{"date":232,"open":233,"high":233,"low":202,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",89.89,88.04,-1.11,-1.25,217079.22494,5881,88.3426,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",88.29,89.49,89.15,0.64,0.72,131012.910453,5404,88.9643,{"date":251,"open":252,"high":253,"low":254,"close":213,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",89.61,89.68,87.93,-0.83,-0.93,209175.970084,6080,88.5788,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",88.06,89.59,87.43,89.34,1.08,1.22,202686.20647,6310,88.7805,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",89.52,87.545,88.26,-0.89,-1,236814.537925,6497,88.3314,{"date":282,"open":283,"high":284,"low":285,"close":244,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",90.2,90.22,88.0543,-1.08,-1.2,178054.425058,6338,89.2019,{"date":292,"open":293,"high":212,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",88.36,88.075,90.23,2.1,2.38,214457.941844,7365,89.9705,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",87.42,88.96,87.21,88.13,0.71,0.81,231422.798204,6635,88.3558,{"date":313,"open":202,"high":314,"low":315,"close":303,"change":24,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",88.08,86.905,-1.28,1045559.042957,7951,87.4402,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":110,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",89.39,89.9,88.39,88.55,-0.54,339087.265224,8401,88.8361,{"date":331,"open":332,"high":265,"low":333,"close":334,"change":308,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",88.74,87.97,89.03,0.92,275941.96321,6585,88.8133,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",88.19,88.33,86.64,88.22,0.61,0.7,247322.034545,9303,88.0006,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":204,"percent_change":205,"volume":356,"transactions":357,"vwap":358},"2026-09-14",87.95,88.68,87.485,87.61,193923.558164,6416,87.8083,{"date":360,"open":361,"high":362,"low":363,"close":262,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",88.73,88.845,87.655,0.13,0.15,170611.239593,6419,88.0834,{"date":370,"open":371,"high":372,"low":373,"close":254,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",89.67,91.7607,87.8101,-1.64,-1.83,152411.528241,5744,88.2806,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",90.14,90.8,88.66,89.57,-0.57,-0.63,217898.1682,6917,89.455,{"date":391,"open":392,"high":393,"low":394,"close":381,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",89.72,90.72,89.17,0.35,0.39,182374.761769,6152,90.1256,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",88.56,90.21,89.79,0.52,0.58,169543.331808,6501,89.7227,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":396,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",89.08,89.6,88.445,89.27,0.44,225970.314678,7011,89.1959,{"date":421,"open":263,"high":422,"low":332,"close":423,"change":424,"percent_change":85,"volume":425,"transactions":426,"vwap":427},"2026-09-02",89.65,88.88,-0.71,174819.137597,7571,89.0576,{"date":429,"open":430,"high":431,"low":432,"close":263,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",90.43,90.6,89.2205,-0.88,-0.97,270732.474428,7359,89.6188,{"date":439,"open":382,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",91.315,90.1,90.47,-0.37,-0.41,210793.339838,6737,90.5768,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",92.31,92.57,90.505,90.84,-0.84,-0.92,164951.469866,5623,91.0247,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",92.19,92.35,90.9501,91.68,-0.65,-0.7,164615.15628,6793,91.7599,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":178,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",91.61,92.78,91.07,92.33,1.09,190372.655968,6058,92.217,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",92.29,92.67,91.0601,91.33,-0.72,-0.78,190614.951859,5399,91.6919,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",91.16,92.22,90.875,92.05,1.19,1.31,159645.051861,6004,91.7677,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":316,"volume":508,"transactions":509,"vwap":510},"2026-08-21",92.42,90.61,90.86,-1.18,150021.567668,4952,91.0313,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":105,"percent_change":120,"volume":517,"transactions":518,"vwap":519},"2026-08-20",91.86,93.06,91.62,92.04,175336.203381,5131,92.1965,{"date":521,"open":522,"high":523,"low":515,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",92.25,92.6,92.34,1.12,1.23,182069.92603,5857,92.1987,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",93.09,93.78,91.13,91.22,-1.41,-1.52,196281.02671,6626,92.0126,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":161,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",92.87,93.08,91.925,92.63,-0.26,220053.866313,8194,92.5434,{"date":552,"open":553,"high":554,"low":555,"close":543,"change":556,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",92.39,93.24,92.17,0,145544.711565,4602,92.8463,{"date":561,"open":450,"high":562,"low":563,"close":543,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",93.535,92.07,0.73,0.79,216817.424749,6144,92.7171,{"date":570,"open":571,"high":571,"low":563,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",94.49,92.14,-2.14,-2.27,178183.962072,5371,92.6354,{"date":579,"open":580,"high":29,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":418,"vwap":585},"2026-08-11",92.41,94.28,1.91,2.07,226631.315298,94.2846,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":140,"volume":593,"transactions":594,"vwap":595},"2026-08-10",93.02,93.565,91.83,92.37,-1.42,315345.03845,8376,92.5736,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":562},"2026-08-07",93.01,93.97,92.675,93.79,0.74,0.8,164186.622023,4859,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":365,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",94.07,94.89,92.46,93.05,0.16,199714.192729,6383,93.1898,{"date":617,"open":618,"high":619,"low":474,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",92.98,93.22,92.9,0.08,0.09,273405.775363,9451,92.4414,{"date":627,"open":344,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",94.47,84,92.82,2.66,2.95,654994.14409,14006,91.6903,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",88.54,91.71,90.16,1.74,1.97,500469.845455,9847,90.7943,{"date":647,"open":22,"high":648,"low":649,"close":203,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",89.81,88.25,-0.98,-1.1,200283.250585,5895,88.7712,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":140,"volume":660,"transactions":661,"vwap":662},"2026-07-30",91.43,89.4,-1.37,109542.581035,6587,89.8136,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",93.8,93.93,90.42,90.77,-2.82,-3.01,199069.361098,7183,91.4922,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",92.95,94.3,92.72,93.59,1.52,1.65,183418.689054,7101,93.6712,{"date":686,"open":687,"high":688,"low":689,"close":563,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",92.43,92.44,91.19,-0.27,-0.29,146550.034029,6489,91.8495,{"date":696,"open":630,"high":697,"low":698,"close":524,"change":364,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",93.225,92.175,0.14,164223.893813,5868,92.4338,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",92,93.1,91.36,92.21,-0.55,-0.59,165649.838214,5412,92.3087,{"date":715,"open":716,"high":543,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",91.26,91.0701,92.76,2.19,2.42,151098.273021,6114,92.2333,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",90.94,91.01,90.15,90.57,-0.75,-0.82,183148.050653,7022,90.6126,{"date":736,"open":588,"high":737,"low":738,"close":739,"change":140,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",93.5,90.685,91.32,-1.63,229638.935549,7803,91.595,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",93.059998,95,91.85,92.83,-0.43,-0.46,583400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",90.51,93.32,90,93.26,3.08,3.42,368500,{"date":763,"open":729,"high":619,"low":764,"close":765,"change":622,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-15",90.07,90.18,0.1,340700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":115,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-14",89.86,91.39,88.89,90.089996,1.16,296200,{"date":777,"open":304,"high":778,"low":779,"close":780,"change":766,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-13",89.62,88.62,89.059998,0.11,187300,{"date":784,"open":785,"high":786,"low":785,"close":304,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":304},"2026-07-10",87.85,89.35,1.11,1.26,133200,{"date":791,"open":384,"high":792,"low":793,"close":785,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":785},"2026-07-09",89.78,87.8,-1.72,-1.92,214400,{"date":798,"open":799,"high":689,"low":273,"close":384,"change":316,"percent_change":536,"volume":800,"transactions":9,"vwap":384},"2026-07-08",90.96,154300,{"date":802,"open":689,"high":523,"low":393,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",90.85,0.36,0.4,205300,{"date":808,"open":485,"high":809,"low":810,"close":811,"change":812,"percent_change":650,"volume":813,"transactions":9,"vwap":811},"2026-07-06",91.87,89.73,90.49,-0.9,168700,{"date":815,"open":816,"high":472,"low":817,"close":771,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":771},"2026-07-02",89.66,89.26,1.73,1.93,206200,{"date":822,"open":823,"high":295,"low":824,"close":816,"change":120,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-07-01",89.36,88.41,-0.36,279300,{"date":828,"open":214,"high":829,"low":830,"close":831,"change":787,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-30",90.34,88.48,89.98,1.25,241100,{"date":835,"open":836,"high":381,"low":837,"close":214,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":214},"2026-06-29",89.93,88.24,-1.76,-1.94,265400,{"date":842,"open":442,"high":493,"low":648,"close":843,"change":406,"percent_change":245,"volume":844,"transactions":9,"vwap":843},"2026-06-26",90.63,1015800,{"date":846,"open":200,"high":765,"low":847,"close":848,"change":526,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-25",88.52,90.050003,1.38,166400,{"date":852,"open":306,"high":853,"low":854,"close":855,"change":856,"percent_change":193,"volume":857,"transactions":9,"vwap":855},"2026-06-24",89.32,87.58,88.82,0.69,264700,{"date":859,"open":860,"high":861,"low":862,"close":306,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":306},"2026-06-23",88.35,89.54,88.050003,-0.08,-0.09,206300,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":307,"percent_change":308,"volume":871,"transactions":9,"vwap":870},"2026-06-22",87,88.75,88.21,390400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",86.94,88.23,86.55,87.5,0.77,0.89,587100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",88.43,89,85.51,86.73,-2.39,-2.68,231100,{"date":891,"open":892,"high":893,"low":402,"close":894,"change":804,"percent_change":215,"volume":895,"transactions":9,"vwap":894},"2026-06-16",88.9,90.37,89.12,167600,{"date":897,"open":21,"high":898,"low":899,"close":900,"change":255,"percent_change":256,"volume":901,"transactions":9,"vwap":900},"2026-06-15",89.76,88.47,88.76,200600,{"date":903,"open":904,"high":212,"low":904,"close":263,"change":266,"percent_change":267,"volume":905,"transactions":9,"vwap":263},"2026-06-12",88.84,146600,{"date":907,"open":908,"high":909,"low":883,"close":213,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":213},"2026-06-11",90.36,90.99,-1.09,-1.22,252400,{"date":914,"open":915,"high":916,"low":273,"close":413,"change":917,"percent_change":215,"volume":918,"transactions":9,"vwap":413},"2026-06-10",89.94,91.44,0.37,334300,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",88.17,89.92,89.23,1.32,1.5,289900,{"date":928,"open":929,"high":930,"low":876,"close":931,"change":932,"percent_change":498,"volume":933,"transactions":9,"vwap":931},"2026-06-08",86.77,88.15,87.91,1.14,171100,{"date":935,"open":936,"high":937,"low":938,"close":929,"change":939,"percent_change":395,"volume":940,"transactions":9,"vwap":929},"2026-06-05",86.76,87.76,86.65,0.3,154400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":346,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-04",86.66,87.26,85.84,86.47,0.82,136100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-03",85.85,87.12,85.080002,85.77,-0.03,357500,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",83.6,86.18,85.8,2.18,2.61,302800,{"date":966,"open":967,"high":945,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",85.72,82.74,83.62,-3.04,-3.51,307500,{"date":974,"open":975,"high":976,"low":977,"close":943,"change":386,"percent_change":486,"volume":978,"transactions":9,"vwap":943},"2026-05-29",87.31,87.67,86.44,330300,{"date":980,"open":976,"high":306,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",87.15,87.29,-0.76,-0.86,169300,{"date":987,"open":988,"high":989,"low":990,"close":862,"change":166,"percent_change":991,"volume":992,"transactions":9,"vwap":862},"2026-05-27",88.3,88.77,87.099998,-0.28,153900,{"date":994,"open":995,"high":996,"low":997,"close":988,"change":998,"percent_change":476,"volume":999,"transactions":9,"vwap":988},"2026-05-26",87.79,88.72,87.36,0.95,203100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":193,"volume":1007,"transactions":9,"vwap":1005},"2026-05-22",86.85,87.66,86.36,87.35,0.68,186900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-21",85.89,86.87,85.24,86.67,0.28,0.32,159000,{"date":1018,"open":938,"high":1019,"low":1020,"close":1021,"change":547,"percent_change":105,"volume":1022,"transactions":9,"vwap":1021},"2026-05-20",87.089996,86.2,86.39,214800,{"date":1024,"open":1025,"high":1025,"low":1026,"close":938,"change":536,"percent_change":1027,"volume":1028,"transactions":9,"vwap":938},"2026-05-19",87.73,86.010002,-1.6,243800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":939,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",87.82,89.38,87.24,88.059998,0.26,301800,{"date":1038,"open":1039,"high":1040,"low":975,"close":793,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":793},"2026-05-15",89.42,89.44,-2.38,-2.64,249900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":765,"change":1049,"percent_change":998,"volume":1050,"transactions":9,"vwap":765},"2026-05-14",89.74,90.83,89.7,0.85,199900,{"date":1052,"open":1032,"high":273,"low":1053,"close":1054,"change":443,"percent_change":444,"volume":1055,"transactions":9,"vwap":1054},"2026-05-13",87.13,89.33,322600,{"date":1057,"open":242,"high":404,"low":192,"close":1048,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1048},"2026-05-12",1.41,1.6,271700,{"date":1062,"open":342,"high":1063,"low":1064,"close":242,"change":1035,"percent_change":939,"volume":1065,"transactions":9,"vwap":242},"2026-05-11",89.029999,87.87,340900,{"date":1067,"open":1068,"high":342,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",88.11,86.45,88.029999,0.19,0.22,192800,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":507,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",89.010002,86.88,87.84,-1.05,318700,{"date":1082,"open":785,"high":884,"low":1083,"close":772,"change":365,"percent_change":1084,"volume":1085,"transactions":9,"vwap":772},"2026-05-06",85.37,0.17,286500,{"date":1087,"open":1088,"high":1089,"low":995,"close":332,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":332},"2026-05-05",90.7,91.040001,-1.85,-2.04,349000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":49,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",90.29,91.56,89.51,90.59,-0.19,344100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":818,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",89.29,91.66,88.67,90.78,1.54,302000,{"date":1110,"open":1111,"high":1112,"low":192,"close":1113,"change":266,"percent_change":526,"volume":1114,"transactions":9,"vwap":1113},"2026-04-30",88,89.56,89.24,200100,{"date":1116,"open":1117,"high":1113,"low":1118,"close":1119,"change":236,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-29",89.089996,87.83,88.16,-1.4,132700,{"date":1123,"open":1124,"high":810,"low":904,"close":1125,"change":1126,"percent_change":227,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",89.28,89.41,0.43,113000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-27",88.37,89.99,87.57,88.98,0.83,0.94,262100,{"date":1138,"open":1139,"high":1130,"low":1140,"close":930,"change":1141,"percent_change":204,"volume":1142,"transactions":9,"vwap":930},"2026-04-24",88.31,87.48,-0.4,580800,{"date":1144,"open":1145,"high":383,"low":1146,"close":325,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":325},"2026-04-23",87.49,87.17,1.63,1.88,282000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":105,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",87.64,88.089996,86.57,86.92,-0.34,218400,{"date":1159,"open":1160,"high":1145,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-21",87.32,85.61,87.22,-0.1,-0.11,301900,{"date":1167,"open":937,"high":869,"low":1168,"close":1160,"change":454,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1160},"2026-04-20",87.029999,-0.95,553100,{"date":1172,"open":344,"high":884,"low":1173,"close":1119,"change":1006,"percent_change":193,"volume":1174,"transactions":9,"vwap":1119},"2026-04-17",87.44,448900,{"date":1176,"open":1177,"high":355,"low":1177,"close":1140,"change":925,"percent_change":641,"volume":1178,"transactions":9,"vwap":1140},"2026-04-16",85.33,196700,{"date":1180,"open":793,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-15",87.9,85.46,85.98,-2.35,-2.66,356300,{"date":1188,"open":1189,"high":1190,"low":275,"close":342,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":342},"2026-04-14",91.74,92.24,-3.55,-3.86,301500,{"date":1195,"open":893,"high":705,"low":1196,"close":1197,"change":1059,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-13",90.26,91.88,1.77,276200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":465,"percent_change":424,"volume":1206,"transactions":9,"vwap":1205},"2026-04-10",90.93,91.57,89.88,90.28,155100,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1202,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1202},"2026-04-09",90.12,91.55,0.23,0.25,253900,{"date":1215,"open":211,"high":1216,"low":211,"close":1088,"change":1148,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1088},"2026-04-08",90.74,2.12,186200,{"date":1220,"open":1181,"high":322,"low":1181,"close":855,"change":1014,"percent_change":1015,"volume":1221,"transactions":9,"vwap":855},"2026-04-07",133800,{"date":1223,"open":1111,"high":243,"low":877,"close":638,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":638},"2026-04-06",-0.05,-0.06,205000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":917,"percent_change":226,"volume":1233,"transactions":9,"vwap":1232},"2026-04-02",87.96,89.77,87.040001,88.59,192600,{"date":1235,"open":877,"high":1236,"low":877,"close":344,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":344},"2026-04-01",88.94,0.45,0.51,304000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":297,"volume":1247,"transactions":9,"vwap":1245},"2026-03-31",86.52,87.92,84.4,87.77,2.04,456200,{"date":1249,"open":1250,"high":1155,"low":1251,"close":1252,"change":125,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",86.54,85.49,85.73,-0.14,233900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":951,"change":416,"percent_change":405,"volume":1260,"transactions":9,"vwap":951},"2026-03-27",85.19,86.96,84.43,248400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",86.35,87.14,84.92,85.41,-1.14,-1.32,226400,{"date":1271,"open":264,"high":1272,"low":946,"close":876,"change":326,"percent_change":1273,"volume":1274,"transactions":9,"vwap":876},"2026-03-25",88.12,-0.62,314100,{"date":1276,"open":1277,"high":1278,"low":1012,"close":1019,"change":476,"percent_change":1279,"volume":1050,"transactions":9,"vwap":1019},"2026-03-24",85.45,88.34,1.27,{"date":1281,"open":1282,"high":876,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-23",85.28,85,86,1.8,2.14,204500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-20",87.56,87.78,83.78,84.2,-3.3,-3.77,933800,{"date":1298,"open":1231,"high":214,"low":1299,"close":877,"change":1212,"percent_change":1300,"volume":1301,"transactions":9,"vwap":877},"2026-03-19",86.56,0.29,292200,{"date":1303,"open":1304,"high":1305,"low":1026,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-18",86.7,87.62,87.25,-0.16,-0.18,317500,{"date":1311,"open":1312,"high":1111,"low":1313,"close":1314,"change":1300,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-17",87.69,85.96,87.41,0.33,219800,{"date":1318,"open":1319,"high":772,"low":1320,"close":952,"change":385,"percent_change":465,"volume":1321,"transactions":9,"vwap":952},"2026-03-16",87.59,87.010002,286200,{"date":1323,"open":1313,"high":1324,"low":1325,"close":1312,"change":297,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1312},"2026-03-13",87.81,85.22,2.79,245700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":385,"volume":1335,"transactions":9,"vwap":1333},"2026-03-12",85.21,86.15,84.019997,85.31,-0.49,171600,{"date":1337,"open":1338,"high":1250,"low":1244,"close":961,"change":1339,"percent_change":465,"volume":1340,"transactions":9,"vwap":961},"2026-03-11",85.86,-0.56,241900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1004,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1004},"2026-03-10",87.45,89.22,86.26,-1.57,-1.79,208100,{"date":1350,"open":1039,"high":1039,"low":1351,"close":254,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":254},"2026-03-09",86.95,-2.11,-2.34,254800,{"date":1356,"open":1119,"high":1357,"low":1358,"close":1359,"change":193,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-06",90.41,87.27,90.040001,0.87,281900,{"date":1363,"open":213,"high":1364,"low":1365,"close":817,"change":1366,"percent_change":1366,"volume":1367,"transactions":9,"vwap":817},"2026-03-05",89.69,88.040001,-0.01,360400,{"date":1369,"open":1299,"high":853,"low":1338,"close":415,"change":1326,"percent_change":1370,"volume":1371,"transactions":9,"vwap":415},"2026-03-04",3.23,266400,{"date":1373,"open":1374,"high":1250,"low":1375,"close":1376,"change":193,"percent_change":92,"volume":1377,"transactions":9,"vwap":1376},"2026-03-03",84.66,83.41,86.48,363000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":307,"volume":1385,"transactions":9,"vwap":1383},"2026-03-02",84.84,86.23,84.57,85.7,0.6,296300,{"date":1387,"open":1177,"high":1381,"low":1380,"close":1388,"change":110,"percent_change":1339,"volume":1149,"transactions":9,"vwap":1388},"2026-02-27",85.099998,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1035,"percent_change":939,"volume":1395,"transactions":9,"vwap":1394},"2026-02-26",85.32,85.66,84.39,85.58,302700,{"date":1397,"open":1398,"high":1398,"low":629,"close":1391,"change":454,"percent_change":434,"volume":1399,"transactions":9,"vwap":1391},"2026-02-25",86.38,372500,{"date":1401,"open":1161,"high":1402,"low":1403,"close":1404,"change":346,"percent_change":947,"volume":1405,"transactions":9,"vwap":1404},"2026-02-24",86.53,84.81,86.16,237100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1182,"change":1238,"percent_change":1384,"volume":1411,"transactions":9,"vwap":1182},"2026-02-23",85.13,85.69,84.14,190300,{"date":1413,"open":1414,"high":1414,"low":1292,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-20",86.71,84.95,-1.65,-1.91,254700,{"date":1420,"open":1421,"high":1422,"low":1069,"close":1423,"change":1253,"percent_change":1307,"volume":1424,"transactions":9,"vwap":1423},"2026-02-19",86.61,87.51,86.6,336500,{"date":1426,"open":343,"high":1245,"low":1427,"close":1428,"change":1429,"percent_change":75,"volume":1430,"transactions":9,"vwap":1428},"2026-02-18",85.83,86.74,0.06,344300,{"date":1432,"open":200,"high":1433,"low":1403,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-17",89.019997,86.68,-1.48,-1.68,457500,{"date":1439,"open":1440,"high":1232,"low":1183,"close":1119,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1119},"2026-02-13",86.46,1.17,1.34,306300,{"date":1445,"open":1446,"high":1111,"low":1447,"close":1448,"change":1449,"percent_change":526,"volume":1450,"transactions":9,"vwap":1448},"2026-02-12",86.72,86.5,86.99,1.06,355300,{"date":1452,"open":1453,"high":1162,"low":1454,"close":1455,"change":277,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-11",86.93,85.64,85.93,-1.15,265500,{"date":1459,"open":1460,"high":1290,"low":1461,"close":1453,"change":1462,"percent_change":878,"volume":1463,"transactions":9,"vwap":1453},"2026-02-10",86.34,85.82,0.66,214900,{"date":1465,"open":1155,"high":1466,"low":1467,"close":1468,"change":433,"percent_change":1469,"volume":1213,"transactions":9,"vwap":1468},"2026-02-09",87.16,86.019997,86.27,-1.01,{"date":1471,"open":1181,"high":1472,"low":1473,"close":981,"change":1308,"percent_change":49,"volume":1474,"transactions":9,"vwap":981},"2026-02-06",88.85,86.81,320300,{"date":1476,"open":342,"high":200,"low":874,"close":1477,"change":1478,"percent_change":983,"volume":1479,"transactions":9,"vwap":1477},"2026-02-05",87.33,-0.67,341000,{"date":1481,"open":1482,"high":1483,"low":1064,"close":1111,"change":256,"percent_change":1079,"volume":1484,"transactions":9,"vwap":1111},"2026-02-04",88.93,89.95,260900,{"date":1486,"open":1487,"high":1488,"low":1365,"close":1482,"change":308,"percent_change":335,"volume":1489,"transactions":9,"vwap":1482},"2026-02-03",88.18,89.13,171500,{"date":1491,"open":1492,"high":263,"low":1140,"close":1272,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1272},"2026-02-02",89.16,-1.04,-1.17,232800,{"date":1497,"open":1498,"high":658,"low":1498,"close":1492,"change":178,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1492},"2026-01-30",87.54,1.13,269800,{"date":1502,"open":868,"high":1503,"low":1448,"close":1119,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1119},"2026-01-29",88.44,1.59,1.84,132900,{"date":1508,"open":1477,"high":1503,"low":1509,"close":1154,"change":731,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1154},"2026-01-28",86.31,-0.94,161500,{"date":1513,"open":1514,"high":995,"low":1509,"close":1515,"change":1516,"percent_change":1499,"volume":1517,"transactions":9,"vwap":1515},"2026-01-27",86.41,87.39,0.98,134600,{"date":1519,"open":1520,"high":1521,"low":1183,"close":1514,"change":120,"percent_change":443,"volume":1522,"transactions":9,"vwap":1514},"2026-01-26",86.86,87.74,159200,{"date":1524,"open":1482,"high":823,"low":1313,"close":886,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":886},"2026-01-23",-2.2,-2.47,174600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1482,"change":424,"percent_change":85,"volume":1533,"transactions":9,"vwap":1482},"2026-01-22",89.64,90.11,88.65,195600,{"date":1535,"open":1536,"high":1364,"low":254,"close":1530,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1530},"2026-01-21",87.99,2.25,2.57,184500,{"date":1541,"open":1291,"high":1542,"low":1002,"close":1515,"change":751,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1515},"2026-01-20",88.32,-0.52,140100,{"date":1546,"open":242,"high":242,"low":981,"close":785,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":785},"2026-01-16",-0.44,-0.5,150100,{"date":1551,"open":1013,"high":899,"low":1376,"close":242,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":242},"2026-01-15",1.62,1.87,165600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1013,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1013},"2026-01-14",85.38,86.69,84.5,1.43,1.68,159700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1012,"change":1568,"percent_change":805,"volume":1569,"transactions":9,"vwap":1012},"2026-01-13",85.16,86.099998,84.63,0.34,146900,{"date":1571,"open":1572,"high":1520,"low":1573,"close":1574,"change":424,"percent_change":255,"volume":1575,"transactions":9,"vwap":1574},"2026-01-12",85.5,84.73,84.9,156500,{"date":1577,"open":1578,"high":1161,"low":1579,"close":1161,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1161},"2026-01-09",84.07,83.95,1.53,1.82,299800,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-08",80.95,84.85,84.080002,2.73,3.36,231700,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":709,"percent_change":1478,"volume":1596,"transactions":9,"vwap":1595},"2026-01-07",82.2,81.010002,81.35,175400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":856,"volume":1604,"transactions":9,"vwap":1602},"2026-01-06",81.34,82.019997,80.9,81.9,0.56,155900,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1599,"change":1164,"percent_change":1253,"volume":1609,"transactions":9,"vwap":1599},"2026-01-05",81.27,82.39,274600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":245,"percent_change":565,"volume":1616,"transactions":9,"vwap":1615},"2026-01-02",81.3,81.74,80.5,81.45,294900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1352,"volume":1624,"transactions":9,"vwap":1622},"2025-12-31",82.43,82.46,80.8,80.81,-1.74,180800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":864,"percent_change":1164,"volume":1631,"transactions":9,"vwap":1630},"2025-12-30",82.66,83.050003,82.4,82.55,135000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-29",82.59,83,82.16,82.64,0.2,0.24,134500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":49,"percent_change":166,"volume":1647,"transactions":9,"vwap":1646},"2025-12-26",82.85,82.94,82.040001,82.44,96900,{"date":1649,"open":1650,"high":1651,"low":1593,"close":1652,"change":1366,"percent_change":1366,"volume":1653,"transactions":9,"vwap":1652},"2025-12-24",82.56,82.95,82.65,66700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1627,"change":1224,"percent_change":1225,"volume":1659,"transactions":9,"vwap":1627},"2025-12-23",82.68,83.29,81.91,180300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":246,"volume":1667,"transactions":9,"vwap":1665},"2025-12-22",81.93,83.26,81.85,82.71,0.59,253600,{"date":1669,"open":1670,"high":1671,"low":1615,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-19",84.12,84.23,82.12,-2.31,-2.74,1055200,{"date":1677,"open":1566,"high":1678,"low":1679,"close":1259,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1259},"2025-12-18",86.37,84.42,-1.61,-1.87,381500,{"date":1684,"open":1244,"high":1376,"low":1657,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-17",86.040001,1.36,1.61,440500,{"date":1690,"open":1259,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":917,"volume":1695,"transactions":9,"vwap":1693},"2025-12-16",85.059998,83.53,84.68,0.31,346500,{"date":1697,"open":1670,"high":1698,"low":1699,"close":1700,"change":1694,"percent_change":917,"volume":1701,"transactions":9,"vwap":1700},"2025-12-15",84.82,82.96,84.37,419500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1007,"transactions":9,"vwap":1707},"2025-12-12",83.68,84.28,82.91,84.059998,0.75,0.9,{"date":1711,"open":1692,"high":1259,"low":1699,"close":1712,"change":1366,"percent_change":1366,"volume":782,"transactions":9,"vwap":1712},"2025-12-11",83.31,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":788,"volume":1720,"transactions":9,"vwap":1718},"2025-12-10",82.37,83.65,81.64,83.32,1.04,215800,{"date":1722,"open":1723,"high":1716,"low":1724,"close":1725,"change":556,"percent_change":556,"volume":1726,"transactions":9,"vwap":1725},"2025-12-09",82.32,82.099998,82.28,232200,{"date":1728,"open":1729,"high":1656,"low":1730,"close":1725,"change":365,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1725},"2025-12-08",82.22,81.8,0.18,176200,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":385,"volume":1739,"transactions":9,"vwap":1737},"2025-12-05",82.53,81.19,82.13,-0.47,138100,{"date":1741,"open":1620,"high":1742,"low":126,"close":1743,"change":1253,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-04",82.93,82.6,-0.17,126700,{"date":1747,"open":1748,"high":1749,"low":1748,"close":968,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":968},"2025-12-03",81.39,82.98,1.35,1.66,176500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1748,"change":1014,"percent_change":395,"volume":1758,"transactions":9,"vwap":1748},"2025-12-02",81.5,81.6,80.92,124500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":910,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-01",81.84,82.42,80.87,81.11,-1.33,220300,{"date":1768,"open":1672,"high":1769,"low":1770,"close":1593,"change":622,"percent_change":781,"volume":1771,"transactions":9,"vwap":1593},"2025-11-28",82.79,81.62,176000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":395,"percent_change":1126,"volume":1778,"transactions":9,"vwap":1777},"2025-11-26",81.57,82.78,80.71,82.11,849300,{"date":1780,"open":1781,"high":1643,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-25",80.85,81.76,1.45,1.81,206000,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1268,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-24",81.55,80,80.31,-1.62,194000,{"date":1794,"open":1795,"high":1650,"low":1796,"close":1797,"change":1798,"percent_change":1134,"volume":1799,"transactions":9,"vwap":1797},"2025-11-21",81.019997,80.65,81.63,0.67,247600,{"date":1801,"open":1646,"high":1802,"low":1803,"close":1804,"change":99,"percent_change":1510,"volume":1805,"transactions":9,"vwap":1804},"2025-11-20",82.73,80.43,80.96,156900,{"date":1807,"open":1730,"high":1808,"low":1788,"close":1809,"change":42,"percent_change":690,"volume":1810,"transactions":9,"vwap":1809},"2025-11-19",82.35,81.73,198100,{"date":1812,"open":1813,"high":1814,"low":1755,"close":1815,"change":1366,"percent_change":1366,"volume":1043,"transactions":9,"vwap":1815},"2025-11-18",82.059998,82.36,81.95,{"date":1817,"open":1608,"high":1818,"low":1774,"close":1819,"change":277,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-17",83.51,81.96,-1.21,199600,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1699,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1699},"2025-11-14",84.029999,82.15,-2.05,-2.41,207300,{"date":1830,"open":1831,"high":1183,"low":1832,"close":1833,"change":455,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-13",85.63,84.93,85.010002,-1.07,143100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1455,"change":1731,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1455},"2025-11-12",85.36,86.12,85.23,0.21,270100,{"date":1844,"open":1586,"high":1461,"low":1670,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-11",85.75,1.05,1.24,176800,{"date":1850,"open":1851,"high":1573,"low":1852,"close":1853,"change":1638,"percent_change":1639,"volume":1854,"transactions":9,"vwap":1853},"2025-11-10",84.51,83.48,84.7,246000,{"date":1856,"open":1705,"high":1857,"low":1858,"close":1559,"change":1211,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1559},"2025-11-07",85.15,83.089996,0.27,251700,{"date":1862,"open":1637,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1157,"transactions":9,"vwap":1865},"2025-11-06",84.29,82.5,84.27,1.67,2.02,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1743,"change":1384,"percent_change":564,"volume":1873,"transactions":9,"vwap":1743},"2025-11-05",82.029999,82.83,81.2,329000,{"date":1875,"open":1876,"high":1877,"low":30,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-04",77.019997,82.27,82,4.04,5.18,539100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":602,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-03",76.86,78.29,76.050003,77.96,0.96,233300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":825,"percent_change":751,"volume":796,"transactions":9,"vwap":1895},"2025-10-31",77.15,77.84,76.64,77.22,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1015,"percent_change":215,"volume":1489,"transactions":9,"vwap":1901},"2025-10-30",77.07,77.95,76.9,77.58,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":85,"percent_change":1469,"volume":1908,"transactions":9,"vwap":1907},"2025-10-29",77.65,78.61,77,77.26,248900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-28",77.29,78.18,76.95,78.050003,0.38,0.49,115000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":433,"percent_change":1924,"volume":992,"transactions":9,"vwap":1923},"2025-10-27",78.55,78.71,77.6,77.67,-1.12,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1920,"change":365,"percent_change":1071,"volume":1930,"transactions":9,"vwap":1920},"2025-10-24",78.51,79.15,78,136600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1084,"percent_change":1072,"volume":1937,"transactions":9,"vwap":1936},"2025-10-23",78.25,78.49,76.96,78.4,247200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-22",78.010002,79.080002,77.64,78.23,0.02,0.03,207600,{"date":1948,"open":1949,"high":1936,"low":1895,"close":1950,"change":1951,"percent_change":346,"volume":1952,"transactions":9,"vwap":1950},"2025-10-21",77.41,78.21,0.54,119500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1923,"change":805,"percent_change":405,"volume":1958,"transactions":9,"vwap":1923},"2025-10-20",77.92,78.15,77.48,92600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-17",76.87,77.61,76.61,77.27,0.5,0.65,146400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-16",78.26,78.36,76.59,76.77,-1.53,-1.95,165400,{"date":1978,"open":1885,"high":1979,"low":1980,"close":1981,"change":699,"percent_change":1731,"volume":1982,"transactions":9,"vwap":1981},"2025-10-15",78.59,77.76,78.3,172900,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1588,"volume":1988,"transactions":9,"vwap":1986},"2025-10-14",75.68,78.16,2.08,179500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":115,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-13",75.42,76.57,74.8,76.080002,1.37,185200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":794,"volume":2004,"transactions":9,"vwap":2002},"2025-10-10",76.48,76.85,74.89,75.050003,-1.31,213400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":651,"percent_change":592,"volume":2011,"transactions":9,"vwap":2010},"2025-10-09",77.46,77.53,76.07,76.36,151000,{"date":2013,"open":2014,"high":1929,"low":2015,"close":2007,"change":955,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2007},"2025-10-08",77.94,76.71,-0.04,203400,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-07",79.2,77.38,77.49,-1.81,-2.28,179800,{"date":2027,"open":2028,"high":2029,"low":1927,"close":2030,"change":204,"percent_change":1339,"volume":2031,"transactions":9,"vwap":2030},"2025-10-06",79.71,80.099998,79.3,141700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":622,"percent_change":781,"volume":2038,"transactions":9,"vwap":2037},"2025-10-03",79.87,80.91,79.38,79.75,194200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":650,"percent_change":911,"volume":2045,"transactions":9,"vwap":2044},"2025-10-02",80.46,81.81,79.28,79.66,140000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1765,"percent_change":1791,"volume":2052,"transactions":9,"vwap":2051},"2025-10-01",81.68,82.84,80.62,80.64,209300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1315,"percent_change":805,"volume":1254,"transactions":9,"vwap":2058},"2025-09-30",81.49,82.52,81.44,81.97,{"date":2060,"open":2061,"high":2061,"low":2062,"close":1717,"change":85,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1717},"2025-09-29",82.48,81.42,-0.96,139900,{"date":2066,"open":1664,"high":1652,"low":1664,"close":1619,"change":216,"percent_change":1603,"volume":2067,"transactions":9,"vwap":1619},"2025-09-26",190600,{"date":2069,"open":1629,"high":2070,"low":2042,"close":2058,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2058},"2025-09-25",82.76,-0.53,-0.64,255800,{"date":2075,"open":2076,"high":2077,"low":1672,"close":1864,"change":650,"percent_change":1494,"volume":2078,"transactions":9,"vwap":1864},"2025-09-24",83.14,83.61,261000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1852,"change":161,"percent_change":691,"volume":2084,"transactions":9,"vwap":1852},"2025-09-23",84.040001,84.33,83.24,198200,{"date":2086,"open":2087,"high":2088,"low":1712,"close":2089,"change":1547,"percent_change":1543,"volume":2090,"transactions":9,"vwap":2089},"2025-09-22",84.099998,84.22,83.72,158800,{"date":2092,"open":1865,"high":2093,"low":1375,"close":2094,"change":1071,"percent_change":1211,"volume":2095,"transactions":9,"vwap":2094},"2025-09-19",84.72,84.16,891200,{"date":2097,"open":2098,"high":2099,"low":1634,"close":2100,"change":1847,"percent_change":925,"volume":2101,"transactions":9,"vwap":2100},"2025-09-18",82.92,84.18,83.97,216800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1802,"change":709,"percent_change":56,"volume":2107,"transactions":9,"vwap":1802},"2025-09-17",83.67,84.75,82.57,203700,{"date":2109,"open":2110,"high":2111,"low":1635,"close":2112,"change":1307,"percent_change":1099,"volume":2113,"transactions":9,"vwap":2112},"2025-09-16",83.18,84.050003,83.28,311600,{"date":2115,"open":959,"high":1380,"low":2098,"close":2116,"change":1315,"percent_change":805,"volume":2117,"transactions":9,"vwap":2116},"2025-09-15",83.44,331300,{"date":2119,"open":2120,"high":2121,"low":1627,"close":2122,"change":276,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-12",83.99,84.49,83.11,-1.06,133300,{"date":2126,"open":2127,"high":2128,"low":1743,"close":629,"change":1049,"percent_change":2129,"volume":2130,"transactions":9,"vwap":629},"2025-09-11",83.019997,84.19,1.02,152400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1708,"volume":2138,"transactions":9,"vwap":2136},"2025-09-10",82.34,83.27,82.23,83.15,0.62,134700,{"date":2140,"open":2141,"high":1706,"low":1672,"close":1735,"change":443,"percent_change":204,"volume":2142,"transactions":9,"vwap":1735},"2025-09-09",82.86,136000,{"date":2144,"open":2145,"high":2146,"low":1652,"close":2147,"change":650,"percent_change":1494,"volume":2148,"transactions":9,"vwap":2147},"2025-09-08",83.84,83.88,82.9,140400,{"date":2150,"open":2151,"high":2152,"low":1716,"close":2146,"change":709,"percent_change":465,"volume":2153,"transactions":9,"vwap":2146},"2025-09-05",84.46,85.4,145300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1259,"change":856,"percent_change":947,"volume":2159,"transactions":9,"vwap":1259},"2025-09-04",83.9,84.55,83.52,92800,{"date":2161,"open":1749,"high":2162,"low":2163,"close":2164,"change":1014,"percent_change":1568,"volume":2165,"transactions":9,"vwap":2164},"2025-09-03",83.79,82.87,83.74,110700,{"date":2167,"open":2168,"high":2169,"low":1651,"close":2170,"change":2071,"percent_change":386,"volume":2171,"transactions":9,"vwap":2170},"2025-09-02",83.45,83.83,83.46,145900,{"date":2173,"open":1670,"high":2174,"low":2175,"close":2120,"change":1307,"percent_change":1099,"volume":1517,"transactions":9,"vwap":2120},"2025-08-29",84.8,83.76,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":454,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-28",84.99,83.77,84.15,-0.99,138900,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2178,"change":781,"percent_change":364,"volume":2187,"transactions":9,"vwap":2178},"2025-08-27",84.58,85.14,154000,{"date":2189,"open":1573,"high":2190,"low":2191,"close":2192,"change":863,"percent_change":864,"volume":2193,"transactions":9,"vwap":2192},"2025-08-26",85.17,84.26,84.88,112500,{"date":2195,"open":2196,"high":1845,"low":2192,"close":2197,"change":1469,"percent_change":1494,"volume":2198,"transactions":9,"vwap":2197},"2025-08-25",85.56,84.96,135800,{"date":2200,"open":2164,"high":2201,"low":2098,"close":2202,"change":2203,"percent_change":2204,"volume":1596,"transactions":9,"vwap":2202},"2025-08-22",86.22,85.97,2.88,3.47,{"date":2206,"open":2134,"high":2207,"low":1637,"close":1858,"change":863,"percent_change":1163,"volume":1982,"transactions":9,"vwap":1858},"2025-08-21",83.64,{"date":2209,"open":2210,"high":1283,"low":2127,"close":2211,"change":236,"percent_change":1435,"volume":2212,"transactions":9,"vwap":2211},"2025-08-20",84.38,83.17,158100,{"date":2214,"open":2070,"high":2151,"low":2070,"close":1679,"change":1687,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1679},"2025-08-19",1.94,142800,{"date":2218,"open":1650,"high":1635,"low":1777,"close":2219,"change":1951,"percent_change":1462,"volume":2220,"transactions":9,"vwap":2219},"2025-08-18",82.81,155600,{"date":2222,"open":2223,"high":1630,"low":2224,"close":1877,"change":1084,"percent_change":1841,"volume":2225,"transactions":9,"vwap":1877},"2025-08-15",82.21,81.52,227700,{"date":2227,"open":1749,"high":1749,"low":2228,"close":1724,"change":1494,"percent_change":536,"volume":2229,"transactions":9,"vwap":1724},"2025-08-14",81.4,166000,{"date":2231,"open":1814,"high":2232,"low":2233,"close":2134,"change":1516,"percent_change":497,"volume":2234,"transactions":9,"vwap":2134},"2025-08-13",83.36,81.89,198900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-12",80.36,82.31,79.39,82.29,2.5,3.13,182200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1429,"percent_change":621,"volume":2212,"transactions":9,"vwap":2249},"2025-08-11",80.089996,80.11,79.18,79.79,{"date":2251,"open":2028,"high":2252,"low":2253,"close":2254,"change":621,"percent_change":766,"volume":2255,"transactions":9,"vwap":2254},"2025-08-08",79.8,78.89,79.73,165200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1686,"volume":2263,"transactions":9,"vwap":2261},"2025-08-07",79.22,80.42,78.81,79.65,1.07,228800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-06",80.94,81,78.5,78.58,-2.36,-2.92,248700,{"date":2274,"open":2275,"high":1725,"low":2276,"close":2266,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2266},"2025-08-05",76.28,76.22,4.72,6.19,526000,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2276,"change":2284,"percent_change":1847,"volume":2285,"transactions":9,"vwap":2276},"2025-08-04",75.33,76.5,0.93,213500,{"date":2287,"open":1900,"high":1892,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":1239,"transactions":9,"vwap":2289},"2025-08-01",75.25,75.29,-1.89,-2.45,{"date":2293,"open":1962,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1493,"volume":2298,"transactions":9,"vwap":2296},"2025-07-31",78.42,77.059998,77.18,-0.81,236900,{"date":2300,"open":2301,"high":2020,"low":2302,"close":2303,"change":2304,"percent_change":691,"volume":2305,"transactions":9,"vwap":2303},"2025-07-30",78.41,77.77,77.99,-0.23,199200,{"date":2307,"open":1899,"high":2308,"low":2309,"close":2310,"change":215,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-29",78.38,77.88,78.22,0.53,132400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-07-28",78.39,78.43,77.68,77.81,-0.68,-0.87,302100,{"date":2323,"open":1986,"high":2269,"low":1887,"close":1934,"change":2324,"percent_change":564,"volume":2325,"transactions":9,"vwap":1934},"2025-07-25",0.57,152700,{"date":2327,"open":1956,"high":1956,"low":2007,"close":1955,"change":2304,"percent_change":691,"volume":2328,"transactions":9,"vwap":1955},"2025-07-24",154700,{"date":2330,"open":1921,"high":2331,"low":2302,"close":1956,"change":161,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1956},"2025-07-23",79.089996,-0.31,168300,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2315,"change":308,"percent_change":1719,"volume":2338,"transactions":9,"vwap":2315},"2025-07-22",77.93,79.62,205900,{"date":2340,"open":2341,"high":2268,"low":2342,"close":1901,"change":396,"percent_change":1238,"volume":2343,"transactions":9,"vwap":1901},"2025-07-21",77.5,76.45,174400,{"date":2345,"open":2346,"high":1904,"low":2347,"close":2348,"change":2349,"percent_change":947,"volume":2350,"transactions":9,"vwap":2348},"2025-07-18",77.21,76.25,77.19,0.63,263900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1126,"percent_change":1603,"volume":2357,"transactions":9,"vwap":2356},"2025-07-17",75.94,77.029999,75.72,76.56,210100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1944,"percent_change":1945,"volume":2364,"transactions":9,"vwap":2363},"2025-07-16",76.11,76.67,75.21,76.13,259900,{"date":2366,"open":2367,"high":2368,"low":1886,"close":2360,"change":1042,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2360},"2025-07-15",78.99,79,-3.35,271600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1308,"percent_change":2304,"volume":2377,"transactions":9,"vwap":2376},"2025-07-14",78.93,79.83,78.2,78.75,117700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2373,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2373},"2025-07-11",80.010002,80.040001,78.86,-1.34,-1.67,93000,{"date":2387,"open":2030,"high":2388,"low":2030,"close":2389,"change":406,"percent_change":564,"volume":1604,"transactions":9,"vwap":2389},"2025-07-10",80.98,80.27,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":878,"percent_change":1516,"volume":2396,"transactions":9,"vwap":2395},"2025-07-09",79.26,79.84,78.84,79.69,127500,{"date":2398,"open":2399,"high":2034,"low":1885,"close":2400,"change":622,"percent_change":781,"volume":2401,"transactions":9,"vwap":2400},"2025-07-08",78.8,78.92,200400,{"date":2403,"open":2404,"high":2405,"low":1970,"close":2406,"change":984,"percent_change":286,"volume":2407,"transactions":9,"vwap":2406},"2025-07-07",79.43,80.16,78.83,186400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2395,"change":1859,"percent_change":1568,"volume":2413,"transactions":9,"vwap":2395},"2025-07-03",79.91,80.07,79.47,83700,{"date":2415,"open":2416,"high":1789,"low":2417,"close":2418,"change":917,"percent_change":76,"volume":2419,"transactions":9,"vwap":2418},"2025-07-02",79.33,78.33,79.42,178200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-07-01",76.88,79.89,76.6,79.050003,1.96,2.54,259100,{"date":2430,"open":2431,"high":2432,"low":1900,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-30",78.56,78.72,77.089996,-1.46,-1.86,277600,{"date":2438,"open":2367,"high":2439,"low":2440,"close":1920,"change":1163,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1920},"2025-06-27",79.17,77.55,-0.13,851000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":246,"percent_change":335,"volume":2449,"transactions":9,"vwap":2448},"2025-06-26",78.12,78.79,77.73,78.65,120800,{"date":2451,"open":2452,"high":1956,"low":1876,"close":2336,"change":2453,"percent_change":547,"volume":2454,"transactions":9,"vwap":2336},"2025-06-25",78.040001,-0.2,220100,{"date":2456,"open":2457,"high":2432,"low":1887,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-06-24",78.34,78.13,0.04,0.05,136400,{"date":2463,"open":2464,"high":1956,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-06-23",76.74,78.089996,1.55,2.03,146800,{"date":2470,"open":2471,"high":2348,"low":2472,"close":2472,"change":1072,"percent_change":1300,"volume":2473,"transactions":9,"vwap":2472},"2025-06-20",76.8,76.54,455800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1049,"percent_change":1499,"volume":2480,"transactions":9,"vwap":2479},"2025-06-18",75.3,76.53,75.27,76.32,199000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":85,"percent_change":1493,"volume":1233,"transactions":9,"vwap":2486},"2025-06-17",75.97,76.4,75.39,75.47,{"date":2488,"open":2336,"high":2489,"low":1994,"close":2490,"change":1765,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-16",78.17,76.26,-1.71,204700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1623,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-13",78.74,79.56,77.44,77.59,-2.19,161600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2416,"change":547,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2416},"2025-06-12",79.35,79.68,78.44,-0.33,145800,{"date":2509,"open":1789,"high":2510,"low":2239,"close":2511,"change":161,"percent_change":105,"volume":2512,"transactions":9,"vwap":2511},"2025-06-11",80.58,79.59,170200,{"date":2514,"open":2301,"high":2515,"low":1933,"close":2374,"change":2516,"percent_change":1784,"volume":2517,"transactions":9,"vwap":2374},"2025-06-10",80.019997,1.42,160100,{"date":2519,"open":2520,"high":2521,"low":1906,"close":2301,"change":788,"percent_change":1147,"volume":2522,"transactions":9,"vwap":2301},"2025-06-09",77.45,79.25,181400,{"date":2524,"open":2424,"high":1911,"low":2356,"close":1892,"change":1708,"percent_change":1516,"volume":2525,"transactions":9,"vwap":1892},"2025-06-06",120700,{"date":2527,"open":1963,"high":2528,"low":2529,"close":2484,"change":161,"percent_change":2332,"volume":2530,"transactions":9,"vwap":2484},"2025-06-05",77.14,75.76,132800,{"date":2532,"open":2533,"high":2534,"low":1992,"close":1894,"change":812,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1894},"2025-06-04",77.32,77.86,-1.16,132200,{"date":2538,"open":2422,"high":2539,"low":2540,"close":2541,"change":307,"percent_change":335,"volume":2011,"transactions":9,"vwap":2541},"2025-06-03",77.9,76.75,77.54,{"date":2543,"open":2422,"high":2544,"low":1994,"close":2545,"change":154,"percent_change":204,"volume":2546,"transactions":9,"vwap":2545},"2025-06-02",77.35,76.83,156300,{"date":2548,"open":2549,"high":2550,"low":2540,"close":2296,"change":691,"percent_change":443,"volume":2551,"transactions":9,"vwap":2296},"2025-05-30",77.33,77.63,155200,{"date":2553,"open":1992,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-29",77.62,75.79,77.47,1.2,1.57,138000,{"date":2561,"open":2562,"high":2556,"low":2563,"close":2564,"change":1924,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-28",77.16,76.12,76.27,-1.45,143600,{"date":2568,"open":2569,"high":2570,"low":2360,"close":2571,"change":788,"percent_change":1751,"volume":2572,"transactions":9,"vwap":2571},"2025-05-27",76.55,77.74,77.39,179700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2363,"change":2071,"percent_change":171,"volume":2578,"transactions":9,"vwap":2363},"2025-05-23",75.98,76.58,75.63,133600,{"date":2580,"open":1906,"high":2581,"low":2582,"close":2583,"change":1478,"percent_change":2320,"volume":2468,"transactions":9,"vwap":2583},"2025-05-22",77.28,76.15,76.66,{"date":2585,"open":2586,"high":2587,"low":2354,"close":2549,"change":794,"percent_change":135,"volume":2588,"transactions":9,"vwap":2549},"2025-05-21",78.48,78.54,137000,{"date":2590,"open":2044,"high":2591,"low":2432,"close":2425,"change":486,"percent_change":812,"volume":2551,"transactions":9,"vwap":2425},"2025-05-20",79.88,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2441,"percent_change":1307,"volume":2598,"transactions":9,"vwap":2597},"2025-05-19",79.23,80.45,79.059998,79.77,236700,{"date":2600,"open":2431,"high":2601,"low":1885,"close":2602,"change":1279,"percent_change":1552,"volume":2603,"transactions":9,"vwap":2602},"2025-05-16",79.93,79.9,183800,{"date":2605,"open":2606,"high":2495,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":1976,"transactions":9,"vwap":2608},"2025-05-15",77.24,76.81,78.63,1.21,1.56,{"date":2612,"open":1986,"high":2613,"low":2614,"close":2615,"change":1494,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-14",78.96,76.68,77.42,-1.49,187700,{"date":2619,"open":2586,"high":2596,"low":1929,"close":1979,"change":1694,"percent_change":805,"volume":2620,"transactions":9,"vwap":1979},"2025-05-13",177900,{"date":2622,"open":2310,"high":1921,"low":2623,"close":2624,"change":924,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-12",77.52,78.28,1.72,156700,{"date":2628,"open":2540,"high":2440,"low":2629,"close":1935,"change":1859,"percent_change":395,"volume":2630,"transactions":9,"vwap":1935},"2025-05-09",76.31,167900,{"date":2632,"open":1972,"high":2633,"low":2555,"close":2634,"change":1315,"percent_change":1126,"volume":2635,"transactions":9,"vwap":2634},"2025-05-08",76.98,76.69,183000,{"date":2637,"open":2638,"high":2639,"low":2282,"close":2010,"change":2640,"percent_change":932,"volume":2641,"transactions":9,"vwap":2010},"2025-05-07",75.92,77.11,0.86,444100,{"date":2643,"open":2348,"high":2644,"low":181,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-05-06",79.29,75.5,-5.51,-6.8,473000,{"date":2650,"open":2651,"high":1809,"low":2652,"close":1594,"change":1366,"percent_change":1366,"volume":2653,"transactions":9,"vwap":1594},"2025-05-05",80.37,80.34,205100,{"date":2655,"open":2259,"high":2656,"low":2439,"close":1795,"change":1751,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1795},"2025-05-02",81.26,2.09,229300,{"date":2660,"open":2661,"high":2662,"low":2268,"close":2663,"change":149,"percent_change":955,"volume":2664,"transactions":9,"vwap":2663},"2025-05-01",79.32,79.85,79.36,227500,{"date":2666,"open":1950,"high":2667,"low":2668,"close":2036,"change":346,"percent_change":879,"volume":2669,"transactions":9,"vwap":2036},"2025-04-30",79.55,77.43,360600,{"date":2671,"open":2672,"high":2446,"low":2021,"close":2673,"change":1006,"percent_change":1360,"volume":2674,"transactions":9,"vwap":2673},"2025-04-29",77.72,78.68,172500,{"date":2676,"open":2336,"high":2677,"low":2541,"close":1929,"change":781,"percent_change":699,"volume":2678,"transactions":9,"vwap":1929},"2025-04-28",78.46,210700,{"date":185,"open":2680,"high":2680,"low":2681,"close":2682,"change":286,"percent_change":659,"volume":1771,"transactions":9,"vwap":2682},78.97,77.25,77.89]