[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RHP":3,"homepage-market-summary":35,"stock-historical-RHP":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RHP","2026-10-08",{"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},"Ryman Hospitality Properties, Inc","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Ryman Hospitality Properties Inc is a lodging and hospitality real estate investment trust that specializes in upscale convention center resorts and country music entertainment experiences. Its core holdings include meetings-focused resorts that are managed by Marriott under the Gaylord Hotels and JW Marriott brands. The company's operations are organized into three segments: Hospitality, Entertainment, and Corporate and Other. The majority of its revenue is generated from the Hospitality segment, which includes the Gaylord Hotels properties, JW Marriott properties, the Inn at Opryland, and the AC Hotel in its portfolio. The Entertainment segment includes the entertainment and media assets comprising Opry Entertainment Group, and the Corporate and Other segment includes corporate expenses.","1,819","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0238,4.8,"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},119.95,119,121.63,118.51,119.29,0.66,0.55,556742.114033,11347,119.9392,137.46,83.82,589193.1772497658,67.4,8800,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":45},"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","2026-10-07",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":45},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":45},"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":61,"name":62,"price":63,"change":64,"pct_change":43,"is_up":14,"sparkline":65,"date":45},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":45},"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":45},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":79},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":79},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":79},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":79},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":137,"price":138,"is_up":79},"Industrials","XLI",0.33,168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":79},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":79},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":79},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":79},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":189},365,1,1000,{"period_high":30,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},616053,224859380.666941,37.23,"2025-04-28",[190,191,199,210,220,231,240,251,261,271,280,291,302,313,323,333,343,354,365,375,385,395,406,417,428,438,447,458,469,478,489,500,511,522,531,542,552,562,572,582,590,601,611,620,631,641,652,662,673,683,694,703,714,724,734,744,755,764,774,781,789,794,801,809,817,826,834,843,851,859,867,876,884,891,900,908,914,922,929,937,944,951,957,966,974,982,990,998,1007,1015,1021,1028,1036,1044,1053,1061,1069,1078,1086,1094,1103,1109,1118,1126,1135,1142,1148,1156,1164,1172,1179,1188,1195,1202,1210,1218,1227,1235,1243,1252,1259,1268,1277,1285,1293,1301,1308,1317,1325,1333,1341,1348,1355,1363,1370,1378,1386,1395,1404,1411,1419,1427,1435,1442,1448,1456,1463,1470,1477,1485,1492,1500,1506,1513,1521,1528,1534,1543,1549,1556,1565,1570,1578,1584,1590,1598,1605,1613,1619,1625,1633,1641,1646,1654,1662,1670,1676,1683,1691,1697,1704,1713,1719,1726,1731,1739,1745,1754,1760,1767,1774,1779,1784,1792,1798,1806,1812,1820,1827,1834,1841,1848,1855,1862,1869,1876,1884,1893,1901,1909,1914,1921,1929,1933,1938,1944,1951,1959,1967,1974,1982,1989,1994,1998,2005,2010,2018,2023,2029,2035,2042,2047,2054,2061,2068,2075,2082,2090,2098,2105,2112,2120,2127,2135,2141,2148,2156,2164,2171,2179,2188,2195,2202,2208,2214,2220,2227,2233,2241,2247,2254,2260,2264,2269,2273,2280,2286,2294,2300,2306,2314,2318,2327,2333,2340,2345,2349,2357,2365,2372,2378,2383,2388,2395,2402,2407,2413,2420,2426,2431,2436,2444,2452,2458,2464,2471,2476,2483,2489,2494,2503,2510,2516,2521,2525,2532,2540,2544,2550,2557,2562,2568,2573,2581,2589,2594,2600,2606,2614,2621,2629,2635,2642,2649,2656,2662,2668,2674,2681,2687,2691,2697,2705,2709,2716,2722,2728,2732,2737,2743,2750,2756,2763,2770,2774,2778,2784,2791,2797,2803,2807,2812,2816,2821,2826,2832,2837,2842,2849,2853,2858,2863,2870,2876,2882],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":45,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":169,"volume":196,"transactions":197,"vwap":198},120.67,121.8,119.05,-1.62,428592.401283,10081,120.0428,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",120.99,122.84,120.42,120.91,0.29,0.24,333835.098016,8629,121.1975,{"date":211,"open":212,"high":193,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",120.94,119.85,120.62,-1.04,-0.85,585525.261404,11962,120.8049,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",122.26,123.335,121.08,121.66,0.72,0.6,438030.885165,10163,121.8307,{"date":232,"open":233,"high":222,"low":234,"close":212,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",118.56,117.96,1.41,1.18,894283.432228,13953,120.2899,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",121.2,121.26,119.405,119.53,-2.55,-2.09,705924.00616,11511,119.848,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",122,123.41,120.46,122.08,-0.01,446035.456871,11372,121.7014,{"date":262,"open":256,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",122.71,120.69,122.09,0.63,0.52,458800.414097,11087,122.112,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":164,"volume":277,"transactions":278,"vwap":279},"2026-09-25",122.13,120.195,121.46,-0.51,433870.618798,10443,121.0871,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",120.95,123.33,120.15,121.97,1.23,1.02,537973.397745,11512,121.8588,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",121.06,122.055,120.12,120.74,-0.81,-0.67,413707.196951,8829,121.0249,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",123.06,123.555,120.54,121.55,-0.13,-0.11,522325.905122,10747,121.6058,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":51,"volume":320,"transactions":321,"vwap":322},"2026-09-21",122.35,122.68,120.38,121.68,-0.26,458288.70614,11224,121.3739,{"date":324,"open":325,"high":256,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",119.76,118.63,121.94,1.33,1.1,1999148.22454,13658,121.7063,{"date":334,"open":204,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",122.34,120.515,120.61,0.68,0.57,448848.999702,13830,121.2423,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",120.78,122.955,118.91,119.93,-0.78,-0.65,541795.625704,14441,121.0578,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",122.27,123.18,120.23,120.71,-1.49,-1.22,552433.4295,14440,121.0813,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",120.79,123.235,122.2,0.21,0.17,534092.992972,14558,122.2807,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",121.38,124.425,121.99,-0.36,-0.29,390408.435988,12223,122.6913,{"date":386,"open":387,"high":388,"low":389,"close":315,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",122.24,123.88,120.695,-0.15,-0.12,449486.456059,12033,122.0678,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",122.89,122.92,120.4575,122.5,1.84,1.52,526538.62037,14103,122.18,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",123.17,124.17,120.43,120.66,-2.83,-2.29,522358.376522,13371,121.2098,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",121.64,123.71,121.355,123.49,1.24,1.01,509702.219466,12415,123.237,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":117,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",123.03,124.59,121.4,122.25,-0.32,641379.823578,13461,122.6225,{"date":439,"open":202,"high":440,"low":441,"close":442,"change":443,"percent_change":58,"volume":444,"transactions":445,"vwap":446},"2026-09-02",124.44,122.0101,122.64,-0.82,587768.256099,12186,122.8897,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",126.55,128.3481,122.01,123.46,-3.3,-2.6,822703.28924,19361,123.9922,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",129.2,130.005,125.75,126.76,-2.57,-1.99,627896.480474,11904,126.8637,{"date":470,"open":471,"high":472,"low":473,"close":471,"change":474,"percent_change":174,"volume":475,"transactions":476,"vwap":477},"2026-08-28",129.33,129.9,128.3201,0.15,290441.597362,10089,129.2006,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",129.59,130.6,128.905,129.18,-1.21,-0.93,423879.637606,10204,129.4959,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-26",131.56,133.27,129.47,130.39,-2.56,-1.93,604190.847757,12866,130.6098,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",131.99,133.205,131.0652,132.95,1.82,1.39,631503.91475,13780,132.4111,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",128.94,131.22,128.805,131.13,2.63,2.05,694514.866816,13860,130.3391,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":309,"volume":528,"transactions":529,"vwap":530},"2026-08-21",129.09,127.61,128.5,-0.14,425851.443232,10241,128.3007,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",127.73,129.15,127.07,128.64,0.3,0.23,449112.955215,11374,128.4656,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-19",126.77,128.48,128.34,2.25,1.78,689711.366233,12716,127.9774,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",122.81,127.74,126.09,1.98,1.6,835581.979014,17365,126.2197,{"date":563,"open":564,"high":565,"low":430,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",124.77,125.1125,124.11,-1.41,-1.12,561819.10249,13303,123.8156,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":25,"volume":579,"transactions":580,"vwap":581},"2026-08-14",125.15,127.1474,124.84,125.52,0.82,690002.555032,14153,125.5763,{"date":583,"open":584,"high":462,"low":223,"close":585,"change":586,"percent_change":339,"volume":587,"transactions":588,"vwap":589},"2026-08-13",124.06,124.7,0.71,1764324.023031,18226,124.742,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",122.44,125.4,121.75,123.99,1.92,1.57,2750120.414013,32659,124.1288,{"date":602,"open":347,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",122.435,118.5,122.07,2.12,1.77,3484918.280744,49226,120.972,{"date":612,"open":613,"high":614,"low":615,"close":20,"change":616,"percent_change":101,"volume":617,"transactions":618,"vwap":619},"2026-08-10",117.34,120.08,114.26,-0.89,1338339.537953,22345,118.62,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",124.518,125.705,120.64,120.84,-3.39,-2.73,796698.762572,19234,121.9195,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":626,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",126.18,127.94,123.98,124.23,-2.66,656385.197487,14117,124.9059,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",128.84,129.91,127.06,127.62,-0.58,-0.45,860677.72375,16187,128.3147,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":637,"volume":659,"transactions":660,"vwap":661},"2026-08-04",131.23,133.95,128.06,128.2,-3.51,844367.561456,16355,129.6211,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",134,135.28,131.485,131.71,-1.94,-1.45,532077.734574,13915,132.3889,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":537,"volume":680,"transactions":681,"vwap":682},"2026-07-31",133.88,134.23,132.3,133.65,0.4,457885.307233,11656,133.4427,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",135.68,135.79,131.59,133.25,-2.32,-1.71,562599.00019,13896,132.8804,{"date":695,"open":696,"high":30,"low":697,"close":698,"change":164,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",134.99,133.52,135.57,-0.31,510074.884943,12448,135.9421,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",135.67,136.21,132.375,135.99,1.05,0.78,617422.473108,13832,135.1516,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":507,"volume":721,"transactions":722,"vwap":723},"2026-07-27",134.45,135.52,133.715,134.94,1.85,630866.527033,15746,134.8578,{"date":725,"open":514,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",133.75,129.92,133.09,4.2,3.26,522490.015523,13366,132.7538,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":669,"volume":741,"transactions":742,"vwap":743},"2026-07-23",129.87,130.515,128.49,128.89,-1.9,424630.372664,11265,129.1654,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",130.02,131.07,129.1201,130.79,0.83,0.64,373038.478762,10409,130.5335,{"date":756,"open":460,"high":757,"low":758,"close":759,"change":127,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-21",130.295,127.86,129.96,1.65,421390.834973,14097,129.2891,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":236,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-20",127.605,128.05,126.025,127.85,0.93,363367.147198,10600,127.4057,{"date":775,"open":776,"high":525,"low":777,"close":778,"change":779,"percent_change":328,"volume":780,"transactions":9,"vwap":778},"2026-07-17",123.48,123.2,126.67,1.66,588300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-16",124.66,126.7,124.37,125.010002,0.02,427400,{"date":790,"open":357,"high":791,"low":357,"close":792,"change":287,"percent_change":578,"volume":793,"transactions":9,"vwap":792},"2026-07-15",126.89,124.99,584500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":117,"percent_change":699,"volume":800,"transactions":9,"vwap":799},"2026-07-14",125.24,125.43,123.029999,123.97,546700,{"date":802,"open":803,"high":791,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-13",125.97,124.080002,124.36,-1.35,-1.07,441200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":485,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-10",127.29,128.63,125.5,125.71,-0.73,546300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",124.68,127.12,123.74,126.64,2.43,1.96,365500,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",127.9,123.85,124.21,-3.06,-2.4,534000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-07",127.54,128.85001,127.24,127.27,-0.77,-0.6,433700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":474,"volume":850,"transactions":9,"vwap":848},"2026-07-06",128.44,129.49001,126.84,128.039993,0.19,478100,{"date":852,"open":853,"high":854,"low":855,"close":769,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":769},"2026-07-02",125.61,128.24001,124.85,3.02,2.42,740200,{"date":860,"open":845,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",129.44,123.7,124.83,-3.72,-2.89,856800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-30",130,130.28999,128.42,128.55,-3.33,-2.53,727900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":152,"volume":883,"transactions":9,"vwap":881},"2026-06-29",131.63,132.41,129.89999,131.88,-0.25,696600,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":770,"volume":890,"transactions":9,"vwap":887},"2026-06-26",130.3,132.13,129.059998,1.22,2316000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",130.10001,131.67,129.36,130.91,1.14,0.88,696700,{"date":901,"open":830,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",129.97,122.6,129.77,5.54,4.46,1530300,{"date":909,"open":910,"high":911,"low":912,"close":636,"change":485,"percent_change":101,"volume":913,"transactions":9,"vwap":636},"2026-06-23",124.75,125.8,123.83,449400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-22",125.22,126.58,124.56,125.16,0.01,413800,{"date":923,"open":924,"high":925,"low":924,"close":574,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":574},"2026-06-18",123.52,126.27,2.8,2.29,931600,{"date":930,"open":931,"high":932,"low":933,"close":315,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":315},"2026-06-17",123.35,125,121.33,-1.03,-0.83,694100,{"date":938,"open":442,"high":585,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-16",122.39,123.38,0.91,0.74,498300,{"date":945,"open":946,"high":635,"low":193,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",123.53,122.47,-0.34,-0.28,408800,{"date":952,"open":953,"high":931,"low":954,"close":554,"change":955,"percent_change":94,"volume":956,"transactions":9,"vwap":554},"2026-06-12",122.51,121.43,1.36,529900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",119.48,122.46,119.47,121.45,2.78,2.34,442800,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",120.19,121.56,118.67,-1.72,-1.43,562200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":236,"volume":981,"transactions":9,"vwap":979},"2026-06-09",120.18,121.37,118.79,120.39,1.4,600000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":179,"volume":989,"transactions":9,"vwap":987},"2026-06-08",120,120.24,118.080002,118.99,-0.04,369700,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",116.27,119.71,119.029999,1.97,1.68,434200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",114.98,117.67,114.58,117.059998,3.2,2.81,539000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":934,"volume":1014,"transactions":9,"vwap":1012},"2026-06-03",113.9,116.14,112.74,113.86,-1.19,678800,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":988,"percent_change":179,"volume":1020,"transactions":9,"vwap":1019},"2026-06-02",114.48,116.66,115.050003,627500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":988,"percent_change":179,"volume":1027,"transactions":9,"vwap":1026},"2026-06-01",115.64,116.59,113.18,115.089996,383600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":350,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",116.11,117.18,114.73,115.13,-0.75,433900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":942,"volume":1043,"transactions":9,"vwap":1041},"2026-05-28",114.49,116.12,113.99,115.88,0.85,396800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",115.35,116.67,114.75,115.029999,0.48,0.42,382500,{"date":1054,"open":1011,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",114.6,112.66,114.55,2.59,2.31,309500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":648,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-22",112.47,112.51,111.32,111.96,-0.4,392800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",109.71,112.5,106.76,112.41,1.42,1.28,678300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":557,"volume":1085,"transactions":9,"vwap":1083},"2026-05-20",109,111.62,108.21,110.99,2.15,848900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":122,"volume":1093,"transactions":9,"vwap":1091},"2026-05-19",108.22,109.72,107.28,108.84,0.34,688400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-18",105.31,108.59,104.73,108.5,3.71,3.54,960500,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1013,"percent_change":568,"volume":1108,"transactions":9,"vwap":1107},"2026-05-15",105.61,103.93,104.79,1006400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",107.68,108.39,105.82,105.98,-0.9,-0.84,1366700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":647,"volume":1125,"transactions":9,"vwap":1123},"2026-05-13",107.81,107.99,105.78,106.88,-0.62,605800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-12",107.64,109.099998,107.24,107.5,-1.2,-1.1,431300,{"date":1136,"open":1137,"high":1137,"low":1082,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",110.46,108.7,-1.85,-1.67,462300,{"date":1143,"open":1083,"high":123,"low":1144,"close":1145,"change":1146,"percent_change":174,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",110.16,110.55,0.13,468100,{"date":1149,"open":1150,"high":1072,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",111.65,109.78,110.42,-0.53,-0.48,643400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1005,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-06",109.66,111.47,109.07,110.95,2.6,781800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1162,"volume":1171,"transactions":9,"vwap":1169},"2026-05-05",105.81,108.99,105.5,108.14,2.74,641300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":443,"percent_change":840,"volume":1178,"transactions":9,"vwap":1177},"2026-05-04",105.58,106.029999,104.68,105.4,653100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",107.07,109.94,105.59,106.22,1.13,1.08,1063800,{"date":1189,"open":1190,"high":1096,"low":1191,"close":1192,"change":1193,"percent_change":1075,"volume":1194,"transactions":9,"vwap":1192},"2026-04-30",103.37,103.059998,105.089996,1.47,857300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":527,"percent_change":308,"volume":1201,"transactions":9,"vwap":1200},"2026-04-29",102.9,103.85,101.94,103.62,1048300,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-28",100.84,104.050003,103.76,1.89,1.86,694500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":948,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-27",102.24,104.55,101.17,101.87,-0.33,729500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",100.13,102.54,99.56,102.21,1.62,1.61,523100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-23",100.64,101.49,99.44,100.59,0.39,657900,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",102.74,99.68,100.2,-1.96,-1.92,469300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",104.31,104.87,102.050003,102.16,-2.17,-2.08,423500,{"date":1253,"open":1254,"high":1246,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",103.019997,104.33,0.79,0.76,393200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-17",101.66,104.080002,101.64,103.54,3,2.98,428600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-16",100.89,102.080002,100.3,100.54,-0.5,-0.49,765100,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-15",101.72,100.29,101.040001,-0.98,-0.96,325100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":122,"volume":1292,"transactions":9,"vwap":1290},"2026-04-14",101.37,102.43,101,102.019997,0.32,515600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":25,"volume":1300,"transactions":9,"vwap":1298},"2026-04-13",100.76,101.73,99.53,101.7,0.67,524700,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1170,"volume":1307,"transactions":9,"vwap":1305},"2026-04-10",101.29,99.39,101.029999,2.69,572100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-09",96.61,99.47,96.42,98.34,1.49,1.54,532200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1266,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-08",96.51,97.6,96.46,96.85,3.17,500300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-07",93.65,94.51,92.78,93.87,-0.02,666600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":709,"volume":1340,"transactions":9,"vwap":1338},"2026-04-06",92.12,94.010002,91.88,93.89,0.98,328300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1050,"percent_change":267,"volume":1347,"transactions":9,"vwap":1346},"2026-04-02",91.63,93.2,90.98,92.91,320500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":371,"volume":1258,"transactions":9,"vwap":1353},"2026-04-01",92.44,92.85,91.78,92.43,0.16,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":329,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-31",91.49,93.28,90.3,92.27,1.21,531600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":25,"percent_change":157,"volume":1369,"transactions":9,"vwap":1368},"2026-03-30",91.22,92.35,90.23,91.17,513100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":495,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-27",92.52,92.67,90.19,90.51,-2.75,414600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":423,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-26",92.050003,94.26,91.76,93.07,1.35,467200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-25",90.89,92.15,89.98,91.83,1.76,1.95,471700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-24",90.9,92.29,89.79,90.07,-1.81,-1.97,448300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1337,"change":1409,"percent_change":1410,"volume":1134,"transactions":9,"vwap":1337},"2026-03-23",92.9,93.77,91.73,1.56,1.73,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-20",92.34,89.6,90.32,-2.05,-2.22,824000,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-19",90.59,92.75,92.37,0.8,0.87,349200,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-18",91.19,93.3,91.57,-0.38,-0.41,364000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1050,"percent_change":267,"volume":1441,"transactions":9,"vwap":1440},"2026-03-17",92.54,94.040001,91.75,91.95,431000,{"date":1443,"open":1444,"high":1366,"low":1445,"close":1446,"change":558,"percent_change":548,"volume":1447,"transactions":9,"vwap":1446},"2026-03-16",90.8,90.25,91.47,488400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":689,"volume":1455,"transactions":9,"vwap":1453},"2026-03-13",93.13,93.41,89.72,89.87,-2.13,435700,{"date":1457,"open":1336,"high":1458,"low":1391,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-12",95.18,92,-3.24,-3.4,394700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1299,"percent_change":586,"volume":1469,"transactions":9,"vwap":1468},"2026-03-11",93.92,95.34,93.29,95.24,326600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1432,"percent_change":1067,"volume":1476,"transactions":9,"vwap":1475},"2026-03-10",94.080002,96.4,93.67,94.57,299300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1115,"volume":1484,"transactions":9,"vwap":1482},"2026-03-09",94.21,95.67,91.87,94.95,-0.86,522500,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1376,"volume":1491,"transactions":9,"vwap":1489},"2026-03-06",99.3,94,95.81,-2.71,480100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":485,"volume":1499,"transactions":9,"vwap":1497},"2026-03-05",97.83,99.38,96.9,98.52,-0.92,444700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1231,"change":1339,"percent_change":182,"volume":1505,"transactions":9,"vwap":1231},"2026-03-04",99.41,100.15,98.46,554900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1504,"change":1511,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1504},"2026-03-03",98.17,99.13,95.43,-1.27,529500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1339,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-02",99.080002,100.080002,97.41,99.73,0.99,718300,{"date":1522,"open":1248,"high":1197,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-27",98.22,98.75,-4.15,-4.03,967600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1197,"change":1224,"percent_change":558,"volume":1533,"transactions":9,"vwap":1197},"2026-02-26",102.2,103.59,101.57,733500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-25",102.58,103.13,98.96,101.28,-1.54,-1.5,566900,{"date":1544,"open":1545,"high":1546,"low":1280,"close":1547,"change":381,"percent_change":949,"volume":1548,"transactions":9,"vwap":1547},"2026-02-24",103.67,105.75,102.82,1143400,{"date":1550,"open":1192,"high":1192,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-23",101.2,103.11,-1.74,-1.66,833300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-20",102.49,105.099998,100.9,104.85,1.79,1.74,468800,{"date":1566,"open":1567,"high":1552,"low":1568,"close":1191,"change":770,"percent_change":941,"volume":1569,"transactions":9,"vwap":1191},"2026-02-19",102.92,101.32,683200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-18",101.33,102.72,101.099998,102.13,0.05,388100,{"date":1579,"open":1539,"high":1580,"low":1581,"close":1271,"change":1409,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1271},"2026-02-17",102.51,100.14,1.55,342200,{"date":1585,"open":1586,"high":1568,"low":1587,"close":1588,"change":1291,"percent_change":1291,"volume":1589,"transactions":9,"vwap":1588},"2026-02-13",100.83,98.98,100.52,402700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1239,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1239},"2026-02-12",103.69,105.3,98.88,-2.47,-2.41,803100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":339,"volume":1134,"transactions":9,"vwap":1603},"2026-02-11",102.91,103.16,100.95,102.67,0.58,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-10",98.25,102.17,102.089996,4.15,4.24,461900,{"date":1614,"open":1615,"high":1524,"low":1616,"close":1617,"change":1331,"percent_change":1331,"volume":1618,"transactions":9,"vwap":1617},"2026-02-09",98.44,96.8,97.94,361100,{"date":1620,"open":1482,"high":1508,"low":1482,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-06",97.96,2.26,2.36,656500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1275,"volume":1632,"transactions":9,"vwap":1630},"2026-02-05",96.47,96.7,94.67,95.7,-0.47,464700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":287,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-04",95.96,96.68,95.099998,96.17,1.07,552800,{"date":1642,"open":1643,"high":1510,"low":1643,"close":1644,"change":267,"percent_change":26,"volume":1645,"transactions":9,"vwap":1644},"2026-02-03",93.42,95.15,383200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-02",94.97,95.46,94.07,94.63,-0.07,448700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-30",94.84,95.12,93.63,94.7,0.04,453600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":236,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-29",94.2,94.96,93.43,94.66,1.26,451900,{"date":1671,"open":1672,"high":1649,"low":1673,"close":1674,"change":1124,"percent_change":58,"volume":1675,"transactions":9,"vwap":1674},"2026-01-28",94.42,93.22,93.48,420300,{"date":1677,"open":1489,"high":1489,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-27",93.080002,94.099998,-1.56,-1.63,371000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1146,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-26",95.8,96.07,94.74,95.66,0.14,464400,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1483,"percent_change":616,"volume":1696,"transactions":9,"vwap":1695},"2026-01-23",96.32,94.44,95.53,375200,{"date":1698,"open":1699,"high":1313,"low":1700,"close":1701,"change":1051,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-22",96.5,95.88,96.39,0.44,537600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-21",94.17,96.82,94.089996,95.97,2.49,2.66,682800,{"date":1714,"open":1715,"high":1716,"low":1358,"close":1674,"change":806,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1674},"2026-01-20",93.66,94.87,-1.42,393000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1146,"percent_change":1689,"volume":1725,"transactions":9,"vwap":1724},"2026-01-16",93.95,95.019997,92.77,94.83,376100,{"date":1727,"open":1479,"high":1728,"low":1472,"close":1659,"change":94,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1659},"2026-01-15",96.089996,1.2,332600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1483,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-14",94.47,94.92,92.53,93.58,-0.91,461400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1694,"change":1354,"percent_change":371,"volume":1744,"transactions":9,"vwap":1694},"2026-01-13",94.53,95.29,93.54,401300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-12",94.61,94.85,93.099998,94.28,-0.72,-0.76,295600,{"date":1755,"open":1328,"high":1756,"low":1743,"close":1757,"change":1042,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-09",95.73,95,0.9,618900,{"date":1761,"open":1762,"high":1665,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-08",91.51,94.15,2.22,2.41,670500,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1249,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-07",94.32,90.99,91.93,-2.31,587500,{"date":1775,"open":1736,"high":1776,"low":1446,"close":1679,"change":370,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1679},"2026-01-06",94.19,0.22,677400,{"date":1780,"open":1781,"high":1489,"low":1474,"close":1338,"change":1782,"percent_change":1140,"volume":1783,"transactions":9,"vwap":1338},"2026-01-05",95.45,-1.59,549800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":941,"volume":1791,"transactions":9,"vwap":1789},"2026-01-02",94.65,95.86,93.62,95.48,0.86,453400,{"date":1793,"open":1630,"high":1630,"low":1794,"close":1795,"change":1796,"percent_change":689,"volume":1797,"transactions":9,"vwap":1795},"2025-12-31",94.27,94.62,-2.25,316300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-30",96.67,97.46,96.57,96.87,-0.1,296300,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1274,"percent_change":276,"volume":1811,"transactions":9,"vwap":1810},"2025-12-29",97.88,96.050003,96.97,203000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":43,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-26",97.28,98,97.010002,97.47,-0.23,202000,{"date":1821,"open":1822,"high":1808,"low":1823,"close":1824,"change":424,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-24",96.84,96.13,97.69,1.04,118400,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1636,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1636},"2025-12-23",97.48,96.48,-1,-1.02,229400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":434,"percent_change":1216,"volume":1840,"transactions":9,"vwap":1839},"2025-12-22",97.77,98.31,97.32,97.68,359000,{"date":1842,"open":1843,"high":1607,"low":1844,"close":1815,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1815},"2025-12-19",97.13,96.62,0.25,0.26,838200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":935,"percent_change":1116,"volume":1854,"transactions":9,"vwap":1853},"2025-12-18",99.15,99.22,96.75,97.75,537100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":329,"percent_change":1185,"volume":1861,"transactions":9,"vwap":1860},"2025-12-17",97.49,99.28,97.019997,98.58,817900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1829,"change":1867,"percent_change":806,"volume":1868,"transactions":9,"vwap":1829},"2025-12-16",98.62,98.85,96.11,-1.33,566200,{"date":1870,"open":1871,"high":1304,"low":1872,"close":1873,"change":578,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-15",98.71,97.089996,98.81,0.84,471800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":286,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-12",97.22,98.57,96.53,97.99,1.27,646800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-11",95.080002,97.86,94.45,96.76,1.81,1.91,466300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1482,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1482},"2025-12-10",91.99,95.21,91.33,3.18,3.47,612000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1846,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-09",91.89,92.74,91.4,91.77,0.28,370500,{"date":1910,"open":1440,"high":1911,"low":1912,"close":1762,"change":1818,"percent_change":882,"volume":1913,"transactions":9,"vwap":1762},"2025-12-08",92.33,90.72,359300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1916,"change":43,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1916},"2025-12-05",91.74,92.83,91.44,-0.24,611300,{"date":1922,"open":1923,"high":1724,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-04",94.13,91.66,91.96,-2.48,-2.63,434800,{"date":1930,"open":1931,"high":1468,"low":1743,"close":1694,"change":370,"percent_change":1777,"volume":1932,"transactions":9,"vwap":1694},"2025-12-03",94.81,306900,{"date":1934,"open":1665,"high":1665,"low":1935,"close":1936,"change":1937,"percent_change":1937,"volume":1932,"transactions":9,"vwap":1936},"2025-12-02",93.45,94.23,0.06,{"date":1939,"open":1687,"high":1510,"low":1940,"close":1706,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1706},"2025-12-01",93.97,-1.26,-1.32,267400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1510,"change":1949,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1510},"2025-11-28",95.33,96.099998,94.52,-0.08,158700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-26",95.79,97.050003,95.51,-0.61,-0.63,587800,{"date":1960,"open":1667,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-25",96.72,94.34,96.12,2.1,2.23,910400,{"date":1968,"open":1733,"high":1969,"low":1970,"close":1971,"change":949,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-24",94.73,93.050003,94.019997,-0.3,488500,{"date":1975,"open":1976,"high":1757,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-21",90.84,90.47,94.3,3.92,4.34,506900,{"date":1983,"open":1984,"high":1917,"low":1985,"close":1986,"change":1987,"percent_change":1283,"volume":1988,"transactions":9,"vwap":1986},"2025-11-20",91.35,90.050003,90.38,-0.88,323500,{"date":1990,"open":1762,"high":1481,"low":1359,"close":1991,"change":1274,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-19",91.26,-0.54,571600,{"date":1995,"open":1996,"high":1329,"low":1997,"close":1382,"change":1116,"percent_change":1737,"volume":1883,"transactions":9,"vwap":1382},"2025-11-18",92.41,91.39,{"date":1999,"open":1978,"high":1978,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-17",92.13,92.6,-2.03,-2.15,399400,{"date":2006,"open":1658,"high":2007,"low":2008,"close":1651,"change":710,"percent_change":750,"volume":2009,"transactions":9,"vwap":1651},"2025-11-14",94.64,92.58,370800,{"date":2011,"open":1715,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-13",95.07,93.029999,93.85,-0.56,-0.59,370900,{"date":2019,"open":1667,"high":1686,"low":2020,"close":2021,"change":380,"percent_change":1432,"volume":2022,"transactions":9,"vwap":2021},"2025-11-12",94.38,94.41,495700,{"date":2024,"open":2025,"high":1809,"low":2026,"close":2027,"change":1652,"percent_change":1652,"volume":2028,"transactions":9,"vwap":2027},"2025-11-11",95.14,94.18,94.77,467700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1656,"change":709,"percent_change":94,"volume":2034,"transactions":9,"vwap":1656},"2025-11-10",93.9,95.84,93.16,567700,{"date":2036,"open":1481,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1765,"volume":2041,"transactions":9,"vwap":2039},"2025-11-07",94.39,90.79,93.79,2.21,789000,{"date":2043,"open":1389,"high":1643,"low":1897,"close":2044,"change":2045,"percent_change":1034,"volume":2046,"transactions":9,"vwap":2044},"2025-11-06",91.58,-0.69,860800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1360,"change":2052,"percent_change":1622,"volume":2053,"transactions":9,"vwap":1360},"2025-11-05",90.21,93.37,89.89,2.04,965400,{"date":2055,"open":2056,"high":1905,"low":2057,"close":1367,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1367},"2025-11-04",89.099998,88.11,1.48,1.67,1036300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":401,"percent_change":606,"volume":2067,"transactions":9,"vwap":2066},"2025-11-03",86.040001,88.77,85.07,88.75,908600,{"date":2069,"open":2070,"high":2071,"low":31,"close":2072,"change":182,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-31",85.34,87.27,86.91,1.16,962500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":101,"percent_change":216,"volume":2081,"transactions":9,"vwap":2080},"2025-10-30",86.21,87.5,85.82,85.91,425100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":370,"volume":2089,"transactions":9,"vwap":2087},"2025-10-29",85.56,87.95,85.36,86.65,0.18,606200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":934,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-28",87.07,87.36,86.11,86.47,-1.18,329400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2078,"change":2103,"percent_change":679,"volume":2104,"transactions":9,"vwap":2078},"2025-10-27",87.3,89.24,87.26,0.35,590200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":43,"percent_change":882,"volume":2111,"transactions":9,"vwap":2110},"2025-10-24",88.059998,88.35,86.66,87.15,631000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-23",89.16,89.39,87.37,-1.95,-2.18,501400,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":174,"volume":2126,"transactions":9,"vwap":2124},"2025-10-22",88.96,91.089996,89.32,0.11,440700,{"date":2128,"open":2129,"high":2051,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-21",88.43,88.15,89.21,0.94,1.06,507400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":319,"percent_change":381,"volume":1316,"transactions":9,"vwap":2140},"2025-10-20",89.010002,89.4,86.96,88.27,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1907,"percent_change":1291,"volume":2147,"transactions":9,"vwap":2146},"2025-10-17",87.96,88.93,87.49,88.53,473200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2003,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-16",90.36,90.5,88.23,88.25,-2.38,696900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":157,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-15",90,91.34,89.49,90.4,0.81,452800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":710,"percent_change":898,"volume":2170,"transactions":9,"vwap":2169},"2025-10-14",87.69,89.82,87.33,89.67,528400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1084,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-13",87.34,89.13,86.35,88.89,2.48,911400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-10",89.36,89.94,86.49,86.74,-2.12,-2.39,625100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1777,"percent_change":1845,"volume":2194,"transactions":9,"vwap":2193},"2025-10-09",88.84,89,87.66,88.86,524800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":787,"percent_change":787,"volume":2201,"transactions":9,"vwap":2200},"2025-10-08",89.029999,89.48,87.97,88.64,330500,{"date":2203,"open":2158,"high":1375,"low":2204,"close":2205,"change":2206,"percent_change":1717,"volume":2207,"transactions":9,"vwap":2205},"2025-10-07",88.36,88.62,-1.28,602600,{"date":2209,"open":2210,"high":2211,"low":2160,"close":2212,"change":807,"percent_change":2096,"volume":2213,"transactions":9,"vwap":2212},"2025-10-06",91.21,91.7,89.9,1239700,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":578,"percent_change":941,"volume":2219,"transactions":9,"vwap":2218},"2025-10-03",90.22,91.9,90.97,664500,{"date":2221,"open":2222,"high":2223,"low":2197,"close":2224,"change":2225,"percent_change":1790,"volume":2226,"transactions":9,"vwap":2224},"2025-10-02",89.42,90.43,90.15,0.77,637100,{"date":2228,"open":2229,"high":1415,"low":2230,"close":2231,"change":51,"percent_change":1818,"volume":2232,"transactions":9,"vwap":2231},"2025-10-01",89.22,88.69,89.38,510100,{"date":2234,"open":2159,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-30",91.36,88.76,89.59,-3.02,-3.26,551000,{"date":2242,"open":2243,"high":2244,"low":2211,"close":2245,"change":309,"percent_change":391,"volume":2246,"transactions":9,"vwap":2245},"2025-09-29",92.76,93.8,92.61,345700,{"date":2248,"open":1459,"high":2249,"low":2250,"close":2251,"change":147,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-26",93.24,91.14,92.72,0.75,468000,{"date":2255,"open":2256,"high":2256,"low":1906,"close":2257,"change":2258,"percent_change":1941,"volume":2259,"transactions":9,"vwap":2257},"2025-09-25",93.27,92.029999,-1.17,552300,{"date":2261,"open":2262,"high":1734,"low":1346,"close":1344,"change":1013,"percent_change":1941,"volume":2263,"transactions":9,"vwap":1344},"2025-09-24",94.029999,441600,{"date":2265,"open":2266,"high":2267,"low":2249,"close":2037,"change":1702,"percent_change":78,"volume":2268,"transactions":9,"vwap":2037},"2025-09-23",93.91,95.4,355700,{"date":2270,"open":1466,"high":2271,"low":2266,"close":1721,"change":1782,"percent_change":1554,"volume":2272,"transactions":9,"vwap":1721},"2025-09-22",95.52,562000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1139,"percent_change":740,"volume":2279,"transactions":9,"vwap":2278},"2025-09-19",96.94,97.15,95.41,95.54,1737800,{"date":2281,"open":1707,"high":2282,"low":1802,"close":2283,"change":770,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-18",98.28,97.39,0.96,594800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1321,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1321},"2025-09-17",99.029999,99.69,96.27,-2.43,-2.46,871600,{"date":2295,"open":2296,"high":1220,"low":2297,"close":2298,"change":1067,"percent_change":1067,"volume":2299,"transactions":9,"vwap":2298},"2025-09-16",99.6,97.51,98.89,540000,{"date":2301,"open":2302,"high":2303,"low":1509,"close":2304,"change":1987,"percent_change":1987,"volume":2305,"transactions":9,"vwap":2304},"2025-09-15",100.33,100.74,99.29,549900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-12",100.25,100.81,99.62,100.17,-0.57,659100,{"date":2315,"open":1295,"high":1212,"low":2316,"close":2303,"change":2088,"percent_change":2088,"volume":2317,"transactions":9,"vwap":2303},"2025-09-11",100.7,525100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-10",98.68,101.35,98.65,100.56,1.69,1.71,647500,{"date":2328,"open":2329,"high":2329,"low":1508,"close":2330,"change":1782,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-09",100.029999,98.87,-1.58,617100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":434,"percent_change":434,"volume":2339,"transactions":9,"vwap":2338},"2025-09-08",100.79,101.019997,99.21,100.46,757500,{"date":2341,"open":1560,"high":2342,"low":1588,"close":2343,"change":391,"percent_change":391,"volume":2344,"transactions":9,"vwap":2343},"2025-09-05",102.34,100.78,527100,{"date":2346,"open":2338,"high":1281,"low":2310,"close":1560,"change":2347,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1560},"2025-09-04",1.03,767000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1315,"volume":2356,"transactions":9,"vwap":2354},"2025-09-03",98.32,99.98,98.19,99.87,1.51,602400,{"date":2358,"open":2359,"high":2360,"low":1844,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-02",97.95,98.53,98.36,-0.43,-0.44,478300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":527,"percent_change":527,"volume":2371,"transactions":9,"vwap":2370},"2025-08-29",99.07,99.33,97.79,98.79,331000,{"date":2373,"open":2352,"high":2352,"low":2374,"close":2375,"change":2376,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-28",97.7,98.93,-0.37,476800,{"date":2379,"open":2380,"high":2381,"low":2380,"close":1487,"change":927,"percent_change":1623,"volume":2382,"transactions":9,"vwap":1487},"2025-08-27",96.88,99.42,572600,{"date":2384,"open":1699,"high":2385,"low":1699,"close":1816,"change":2386,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1816},"2025-08-26",98.35,0.08,1004000,{"date":2389,"open":2360,"high":2390,"low":1496,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-25",98.95,96.93,-1.98,-2,506800,{"date":2396,"open":1688,"high":2368,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-22",95.27,98.91,4.19,4.42,565100,{"date":2403,"open":1629,"high":2267,"low":2404,"close":2405,"change":1433,"percent_change":2362,"volume":2406,"transactions":9,"vwap":2405},"2025-08-21",94.24,94.72,359600,{"date":2408,"open":1630,"high":2409,"low":1969,"close":2410,"change":1274,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-20",95.83,95.13,-0.52,773900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1882,"percent_change":1384,"volume":2419,"transactions":9,"vwap":2418},"2025-08-19",94.88,96.45,94.69,95.63,361600,{"date":2421,"open":2422,"high":2423,"low":1750,"close":2424,"change":1919,"percent_change":882,"volume":2425,"transactions":9,"vwap":2424},"2025-08-18",94.49,95.49,94.36,429500,{"date":2427,"open":2428,"high":1480,"low":2266,"close":2429,"change":101,"percent_change":349,"volume":2430,"transactions":9,"vwap":2429},"2025-08-15",95.5,94.6,583900,{"date":2432,"open":1814,"high":1814,"low":2007,"close":1466,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1466},"2025-08-14",-2.1,-2.16,548100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2430,"transactions":9,"vwap":2441},"2025-08-13",95.31,97.52,94.43,97.44,2.57,2.71,{"date":2445,"open":2446,"high":2447,"low":2448,"close":1716,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1716},"2025-08-12",92.63,94.99,92.47,3.12,3.4,497100,{"date":2453,"open":2448,"high":2454,"low":2455,"close":1439,"change":58,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1439},"2025-08-11",92.93,91.15,-0.71,536900,{"date":2459,"open":2460,"high":2460,"low":2461,"close":1996,"change":1241,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1996},"2025-08-08",95.010002,92.38,-2.04,432500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1949,"percent_change":1949,"volume":2470,"transactions":9,"vwap":2469},"2025-08-07",95.68,95.92,92.97,94.33,828600,{"date":2472,"open":2473,"high":2474,"low":2256,"close":2021,"change":1299,"percent_change":586,"volume":2475,"transactions":9,"vwap":2021},"2025-08-06",93.52,96.25,1174500,{"date":2477,"open":2478,"high":1338,"low":2479,"close":2480,"change":2481,"percent_change":2252,"volume":2482,"transactions":9,"vwap":2480},"2025-08-05",91.67,89.69,93.74,0.7,1634800,{"date":2484,"open":2485,"high":1330,"low":2486,"close":2487,"change":1146,"percent_change":1689,"volume":2488,"transactions":9,"vwap":2487},"2025-08-04",93.36,92.39,93.040001,987800,{"date":2490,"open":1788,"high":1948,"low":2491,"close":1346,"change":2003,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1346},"2025-08-01",92.11,-2.26,655800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-31",96.2,96.66,94.9,95.059998,-1.82,-1.88,457600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2380,"change":1554,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2380},"2025-07-30",99.050003,99.31,95.9,-1.68,420600,{"date":2511,"open":1850,"high":2512,"low":2513,"close":2514,"change":117,"percent_change":117,"volume":2515,"transactions":9,"vwap":2514},"2025-07-29",99.75,97.93,98.54,380800,{"date":2517,"open":2518,"high":1239,"low":2519,"close":2375,"change":2045,"percent_change":2045,"volume":2520,"transactions":9,"vwap":2375},"2025-07-28",99.59,98.72,559900,{"date":2522,"open":1502,"high":2523,"low":1860,"close":2310,"change":1790,"percent_change":1425,"volume":2524,"transactions":9,"vwap":2310},"2025-07-25",99.95,443900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":972,"percent_change":972,"volume":2531,"transactions":9,"vwap":2530},"2025-07-24",99.54,100.58,98.67,98.76,391300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-23",99.96,101.22,99.35,100.19,0.46,538500,{"date":2541,"open":2542,"high":2329,"low":1879,"close":1518,"change":750,"percent_change":1874,"volume":2543,"transactions":9,"vwap":1518},"2025-07-22",98.7,787300,{"date":2545,"open":1602,"high":2546,"low":1865,"close":2547,"change":2548,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-21",101.44,98.9,-1.09,682000,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":934,"percent_change":1832,"volume":2556,"transactions":9,"vwap":2555},"2025-07-18",101.4,101.41,99.57,99.99,697700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2336,"change":2016,"percent_change":647,"volume":833,"transactions":9,"vwap":2336},"2025-07-17",101.56,102.59,100.69,{"date":2563,"open":2564,"high":2565,"low":1586,"close":2566,"change":988,"percent_change":988,"volume":2567,"transactions":9,"vwap":2566},"2025-07-16",102.15,103.45,101.61,602000,{"date":2569,"open":2570,"high":2570,"low":2566,"close":2571,"change":2434,"percent_change":1250,"volume":2572,"transactions":9,"vwap":2571},"2025-07-15",104.3,101.65,747300,{"date":2574,"open":2575,"high":1106,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-14",103.17,102.38,103.81,0.56,0.54,410100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1132,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-11",103.78,104.040001,102.46,103.25,-1.15,358000,{"date":2590,"open":1580,"high":2591,"low":1609,"close":2592,"change":1059,"percent_change":1622,"volume":2593,"transactions":9,"vwap":2592},"2025-07-10",105.18,104.45,454100,{"date":2595,"open":1600,"high":2596,"low":1230,"close":2597,"change":2598,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-09",103.010002,102.14,-0.18,436500,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":710,"percent_change":2225,"volume":2605,"transactions":9,"vwap":2604},"2025-07-08",101.54,103.73,102.32,495200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2602,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2602},"2025-07-07",102.3,103.63,100.73,-1.6,-1.55,399600,{"date":2615,"open":2616,"high":2617,"low":1573,"close":2618,"change":2598,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-03",103.58,104.5,103.14,-0.17,224800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":401,"volume":2628,"transactions":9,"vwap":2626},"2025-07-02",101.89,103.82,101.16,103.32,1.87,861000,{"date":2630,"open":1313,"high":1552,"low":2631,"close":2632,"change":963,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-01",98.089996,101.45,2.82,1103100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2529,"change":2501,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2529},"2025-06-30",99.34,99.66,97.19,-1.87,851400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1702,"percent_change":1702,"volume":2648,"transactions":9,"vwap":2647},"2025-06-27",100.8,101.82,99.9,100.55,628900,{"date":2650,"open":1509,"high":1272,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-26",98.5,100.11,1.29,1.31,456800,{"date":2657,"open":2658,"high":2659,"low":2351,"close":2660,"change":1782,"percent_change":2331,"volume":2661,"transactions":9,"vwap":2660},"2025-06-25",99.88,100.16,98.82,512200,{"date":2663,"open":2664,"high":1223,"low":2665,"close":2666,"change":1275,"percent_change":1275,"volume":2667,"transactions":9,"vwap":2666},"2025-06-24",101.81,100.040001,100.41,690400,{"date":2669,"open":2670,"high":2671,"low":1839,"close":1560,"change":127,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1560},"2025-06-23",98.83,100.98,2.14,700900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2370,"change":2679,"percent_change":2538,"volume":2680,"transactions":9,"vwap":2370},"2025-06-20",99.19,99.81,98.15,0.45,815500,{"date":2682,"open":2683,"high":2684,"low":2683,"close":1313,"change":2685,"percent_change":889,"volume":2686,"transactions":9,"vwap":1313},"2025-06-18",97.25,99.85,1.19,960400,{"date":2688,"open":1809,"high":2689,"low":1809,"close":2276,"change":1153,"percent_change":1992,"volume":2690,"transactions":9,"vwap":2276},"2025-06-17",98.29,569500,{"date":2692,"open":1809,"high":1839,"low":2693,"close":1839,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1839},"2025-06-16",95.61,2.75,2.9,526500,{"date":2698,"open":1707,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-06-13",97.97,94.11,94.93,-3.22,-3.28,561900,{"date":2706,"open":2441,"high":2707,"low":2283,"close":2678,"change":1631,"percent_change":1154,"volume":2708,"transactions":9,"vwap":2678},"2025-06-12",98.63,521600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":1864,"change":2714,"percent_change":2714,"volume":2715,"transactions":9,"vwap":1864},"2025-06-11",100,101.21,98.23,-1.48,629300,{"date":2717,"open":2718,"high":2553,"low":1871,"close":2719,"change":995,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-10",99.010002,100.099998,2.01,1093800,{"date":2723,"open":1872,"high":2724,"low":1809,"close":2725,"change":2726,"percent_change":1075,"volume":2727,"transactions":9,"vwap":2725},"2025-06-09",98.56,98.13,1.37,642900,{"date":2729,"open":1817,"high":2730,"low":1627,"close":1889,"change":578,"percent_change":1042,"volume":2731,"transactions":9,"vwap":1889},"2025-06-06",97.89,713700,{"date":2733,"open":2734,"high":1830,"low":1667,"close":2735,"change":434,"percent_change":1216,"volume":2736,"transactions":9,"vwap":2735},"2025-06-05",95.99,95.94,739400,{"date":2738,"open":2739,"high":1504,"low":2734,"close":2740,"change":1540,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-04",98.14,96.26,-1.57,1158200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1042,"percent_change":898,"volume":2749,"transactions":9,"vwap":2748},"2025-06-03",96.63,98.37,96.080002,97.8,580700,{"date":2751,"open":2275,"high":2752,"low":1665,"close":2753,"change":2754,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-06-02",97.16,96.95,-0.16,511300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1818,"percent_change":1919,"volume":2762,"transactions":9,"vwap":2761},"2025-05-30",96.77,97.92,95.69,97.11,783900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2225,"percent_change":1424,"volume":2769,"transactions":9,"vwap":2768},"2025-05-29",96.99,97.45,96.019997,97.34,843400,{"date":2771,"open":2283,"high":1839,"low":2772,"close":1802,"change":443,"percent_change":1116,"volume":2773,"transactions":9,"vwap":1802},"2025-05-28",96.029999,626700,{"date":2775,"open":2772,"high":2439,"low":2776,"close":2283,"change":856,"percent_change":1004,"volume":2777,"transactions":9,"vwap":2283},"2025-05-27",94.86,849700,{"date":2779,"open":1674,"high":2410,"low":2780,"close":2781,"change":1831,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-05-23",93.39,94.37,-1.05,542100,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1299,"percent_change":586,"volume":2790,"transactions":9,"vwap":2789},"2025-05-22",94.46,95.89,93.72,95.37,647900,{"date":2792,"open":2787,"high":2793,"low":2794,"close":1659,"change":413,"percent_change":2795,"volume":2796,"transactions":9,"vwap":1659},"2025-05-21",96.41,94.58,-2.36,1065300,{"date":2798,"open":2799,"high":1839,"low":2800,"close":2765,"change":2118,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2765},"2025-05-20",96.65,95.85,-2.2,3141800,{"date":2804,"open":2283,"high":2805,"low":2283,"close":2806,"change":1354,"percent_change":1354,"volume":1632,"transactions":9,"vwap":2806},"2025-05-19",99.5,99.17,{"date":2808,"open":2809,"high":2810,"low":1517,"close":2718,"change":112,"percent_change":941,"volume":2811,"transactions":9,"vwap":2718},"2025-05-16",98.33,99.14,687900,{"date":2813,"open":1815,"high":2505,"low":2761,"close":2814,"change":2411,"percent_change":1153,"volume":2815,"transactions":9,"vwap":2814},"2025-05-15",98.12,635100,{"date":2817,"open":2368,"high":2719,"low":2514,"close":2818,"change":2819,"percent_change":971,"volume":2820,"transactions":9,"vwap":2818},"2025-05-14",98.64,-1.73,671100,{"date":2822,"open":2823,"high":1530,"low":2824,"close":2824,"change":485,"percent_change":1498,"volume":2825,"transactions":9,"vwap":2824},"2025-05-13",101.67,100.37,697800,{"date":2827,"open":2828,"high":1537,"low":1220,"close":2829,"change":2399,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-12",101.38,101.3,4.31,768300,{"date":2833,"open":2380,"high":2834,"low":2496,"close":2761,"change":1846,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2761},"2025-05-09",97.9,0.27,534400,{"date":2838,"open":2839,"high":2840,"low":1948,"close":1322,"change":927,"percent_change":857,"volume":2841,"transactions":9,"vwap":1322},"2025-05-08",95.42,97.38,707500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2578,"percent_change":227,"volume":2848,"transactions":9,"vwap":2847},"2025-05-07",94.29,95.28,93.61,94.56,644100,{"date":2850,"open":1488,"high":1637,"low":2851,"close":1488,"change":840,"percent_change":297,"volume":2852,"transactions":9,"vwap":1488},"2025-05-06",93.25,579800,{"date":2854,"open":2855,"high":1823,"low":2856,"close":2027,"change":2685,"percent_change":1882,"volume":2857,"transactions":9,"vwap":2027},"2025-05-05",92.55,91.8,808900,{"date":2859,"open":1437,"high":1381,"low":2161,"close":1736,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":1736},"2025-05-02",5.49,6.23,1043400,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1689,"percent_change":1354,"volume":2869,"transactions":9,"vwap":2868},"2025-05-01",89.18,89.73,87.31,88.089996,1293200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2085,"change":1604,"percent_change":25,"volume":2875,"transactions":9,"vwap":2085},"2025-04-30",86.059998,88.040001,85.65,712700,{"date":2877,"open":2092,"high":2878,"low":2879,"close":2116,"change":988,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2116},"2025-04-29",88.29,86.33,-0.05,448900,{"date":188,"open":2883,"high":2884,"low":2883,"close":2885,"change":1185,"percent_change":2654,"volume":1569,"transactions":9,"vwap":2885},86.28,88.19,87.41]