[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPG":3,"homepage-market-summary":30,"stock-historical-RSPG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 500 Equal Weight Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8024,2.01748,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},111.93,113.12,113.785,111.11,112.75,-0.82,-0.73,64933.938637,118.1477,74.43,111815.36102960714,85.8,5009,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},69.16,95107,34714170.979461,56.11,"2025-04-25",[183,186,196,207,217,227,237,248,258,269,280,291,301,310,320,330,340,350,361,372,381,391,402,413,424,434,444,453,464,475,486,496,506,517,527,537,548,559,568,577,587,597,607,618,629,638,649,660,670,679,689,700,710,721,730,740,750,759,770,780,790,799,809,815,822,831,838,845,853,862,871,877,884,892,900,908,916,923,929,938,947,955,963,969,977,983,988,996,1003,1011,1018,1027,1034,1043,1051,1059,1067,1074,1082,1091,1099,1105,1113,1120,1128,1136,1145,1152,1160,1166,1174,1180,1187,1194,1200,1205,1213,1221,1230,1238,1247,1254,1260,1268,1276,1283,1291,1299,1307,1314,1322,1329,1336,1343,1350,1357,1364,1372,1380,1388,1395,1400,1405,1412,1419,1426,1432,1440,1447,1455,1462,1470,1478,1484,1490,1498,1505,1511,1517,1523,1532,1540,1549,1556,1565,1572,1578,1585,1593,1601,1608,1617,1625,1633,1640,1649,1657,1663,1669,1678,1684,1692,1700,1709,1715,1722,1729,1737,1745,1752,1759,1766,1773,1779,1787,1795,1802,1810,1817,1823,1831,1839,1848,1856,1861,1868,1875,1884,1890,1896,1904,1909,1915,1922,1927,1934,1943,1951,1958,1964,1971,1977,1982,1989,1995,2002,2009,2017,2023,2029,2036,2042,2049,2056,2063,2069,2076,2081,2087,2094,2099,2106,2114,2121,2128,2134,2142,2149,2157,2166,2172,2179,2186,2191,2196,2202,2206,2214,2219,2225,2229,2233,2240,2247,2253,2260,2266,2271,2278,2283,2290,2295,2301,2307,2314,2320,2327,2333,2338,2343,2350,2356,2362,2368,2374,2381,2387,2396,2403,2409,2417,2423,2430,2436,2443,2449,2456,2459,2464,2469,2474,2480,2485,2492,2498,2506,2511,2515,2522,2527,2532,2538,2544,2548,2555,2561,2569,2574,2580,2587,2595,2599,2603,2609,2615,2621,2628,2634,2639,2645,2649,2657,2661,2667,2672,2676,2682,2689,2697,2703,2710,2716,2721,2726,2732,2738,2744,2749,2755,2761,2766,2770,2776,2783,2788,2794,2802,2809,2816,2823,2831,2838,2844,2852,2858],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},849,111.8089,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",111.25,113.14,111.06,0.64,0.57,49582.886297,664,112.7541,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",110.28,112.82,109.61,112.11,1.6,1.45,82368.123352,660,112.4473,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",108.8,110.59,110.51,0.4627,0.42,65971.22637,675,110.1098,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",107.09,110.205,110.0473,2.5873,2.41,77568.255676,940,109.3182,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":106,"volume":234,"transactions":235,"vwap":236},"2026-09-30",108.4,108.54,107.32,107.46,-0.52,47851.131014,665,108.1189,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",107.64,108.66,107.48,107.98,-1.2899,-1.18,113221.337603,1130,108.0758,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",110.97,109.21,109.2699,-0.7001,-0.64,98650.553683,1127,109.7592,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",110.06,110.24,109.26,109.97,-1.06,-0.95,74134.475333,853,109.7014,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",111.52,112.18,110.57,111.03,0.45,0.41,140263.530486,1628,111.5533,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",110.72,111.8,110.5,110.58,0.59,0.54,108239.746282,1320,111.1384,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":136,"volume":298,"transactions":299,"vwap":300},"2026-09-22",110.36,111.86,109.8501,109.99,-1.69,82593.708582,1036,110.9,{"date":302,"open":272,"high":303,"low":188,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",112.535,111.68,-2.22,-1.95,42037.188647,837,111.8482,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":162,"volume":317,"transactions":318,"vwap":319},"2026-09-18",114.05,114.72,113.63,113.9,-0.28,76673.260049,569,114.1986,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",112.64,114.4,114.18,0.83,0.73,25887.415015,588,113.6935,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",115.65,112.79,113.35,-3.76,-3.21,88293.369448,1229,114.1857,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",115.34,117.49,117.11,2.395,2.09,67578.21177,1151,116.3711,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",117.28,117.4,114.14,114.715,-1.325,-1.14,105425.889643,1309,115.2444,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",115.49,116.8,115.22,116.04,0.2,0.17,40714.229703,652,115.8766,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":265,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",118.02,114.8,115.84,-0.81,61756.345539,874,115.7998,{"date":382,"open":383,"high":25,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",117.72,116.435,116.79,0.33,0.28,67190.75007,928,117.2212,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",116.44,117.41,115.75,116.46,1.3,1.13,71259.018186,994,116.6271,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",115.4,115.5,113.79,115.16,-1.09,-0.94,47579.15266,754,114.9931,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",117.02,117.46,116.03,116.25,-0.54,-0.46,60650.841298,885,116.8018,{"date":425,"open":426,"high":427,"low":428,"close":385,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",115.41,117.2299,115.24,0.67,0.58,40625.588916,965,116.5304,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",116.43,114.81,116.12,1.16,1.01,85476.948444,1038,115.7865,{"date":445,"open":446,"high":332,"low":447,"close":448,"change":346,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",114.85,113.5,114.96,1.85,89442.593825,1284,114.5825,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",112.52,113.18,112.2,112.87,0.48,0.43,46561.840432,839,112.6953,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",112.14,113.1488,110.69,112.39,0.24,0.21,114019.095098,1263,112.3848,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",110.05,112.9499,109.78,112.15,1.19,1.07,89588.98524,1425,112.1899,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",111.35,112.41,110.96,-1.84,-1.63,135912.426405,1813,111.8717,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":409,"volume":503,"transactions":504,"vwap":505},"2026-08-24",113.46,113.95,111.71,112.8,-1.07,131127.863346,2612,112.7793,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",114.47,114.95,113.4,113.87,-0.2,-0.18,73825.386388,1066,114.1979,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":386,"volume":524,"transactions":525,"vwap":526},"2026-08-20",114.99,115.86,113.72,114.07,0.38,56519.555026,992,114.6292,{"date":528,"open":529,"high":530,"low":498,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",114.41,114.8199,113.69,-0.075,-0.07,54624.95301,881,114.1449,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",113.64,113.99,113,113.765,1.495,1.33,118133.359406,1451,113.5825,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",111.64,112.345,110.955,112.27,1.035,0.93,86252.496258,1107,111.7801,{"date":560,"open":561,"high":271,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",109.95,111.235,1.745,1.59,98745.385928,1192,111.1709,{"date":569,"open":229,"high":570,"low":571,"close":572,"change":573,"percent_change":367,"volume":574,"transactions":575,"vwap":576},"2026-08-13",109.55,107.92,109.49,0.22,58281.64486,741,109.0886,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":121,"volume":584,"transactions":585,"vwap":586},"2026-08-12",108.78,109.53,108.65,109.27,-0.13,84368.897557,1145,109.1127,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",107.72,109.44,109.4,1.47,1.36,40803.349459,677,109.1227,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",103.99,107.99,107.93,5.085,4.94,222556.44531,2369,106.7587,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",103.25,103.98,102.12,102.845,-1.015,-0.98,77859.134778,613,103.1054,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",104.38,104.62,103.045,103.86,1.345,1.31,68539.362385,972,103.6076,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":175,"vwap":637},"2026-08-05",105.1,102.45,102.515,-2.395,-2.28,62562.623184,103.1267,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",103.85,105.23,102.79,104.91,-0.45,-0.43,246308.992727,2621,104.4559,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",105.35,106.29,104.25,105.36,-1.48,-1.39,262695.189759,2477,105.404,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":203,"volume":667,"transactions":668,"vwap":669},"2026-07-31",105.47,106.99,104.765,106.84,1.53,64333.578122,721,105.8646,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":460,"percent_change":276,"volume":676,"transactions":677,"vwap":678},"2026-07-30",104.19,105.39,103.67,105.31,43458.886007,718,104.5209,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":449,"volume":686,"transactions":687,"vwap":688},"2026-07-29",105.57,105.8,104.6601,104.88,1.9,103200.450494,1331,105.0337,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",104.77,105.21,102.598601,102.98,-1.68,-1.61,75250.208526,1040,103.7517,{"date":701,"open":675,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",106.97,104.53,104.66,-2.65,-2.47,63312.402112,1029,105.4478,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",107.18,108.92,107.11,107.31,0.31,0.29,47694.522725,805,107.8358,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":533,"percent_change":533,"volume":727,"transactions":728,"vwap":729},"2026-07-23",108.72,109,106.82,107,84334.075345,902,107.5077,{"date":731,"open":726,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",107.7,106.49,107.07,1.475,1.4,56154.116056,755,107.137,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":194,"vwap":749},"2026-07-21",104.59,105.61,104.32,105.595,0.995,0.95,82885.577816,105.1039,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",104.22,105.58,104.6,0.03,89704.650295,971,105.1305,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",104.83,105.11,103.7,104.57,1.06,1.02,81356.767851,1149,104.3232,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-16",102.89,103.965,103.51,0.78,0.76,48683.068358,959,103.5613,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-15",103.97,101.56,102.73,-1.15,-1.11,99993.491708,1209,102.5527,{"date":791,"open":782,"high":792,"low":793,"close":794,"change":430,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",104.2099,102.53,103.88,0.56,78693.108187,975,103.339,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-13",101.85,103.82,103.3,2.66,2.64,159159.372775,1469,103.1422,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":573,"percent_change":573,"volume":814,"transactions":9,"vwap":813},"2026-07-10",100.97,99.28,100.64,100200,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":656,"volume":821,"transactions":9,"vwap":819},"2026-07-09",101.38,100.29,100.42,-1.42,38500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",101.23,102.2,100,101.84,2.16,2.17,103500,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":223,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-07",97.92,99.97,99.68,2.48,80900,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-06",97.15,98.14,97.27,-0.17,80400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":429,"volume":852,"transactions":9,"vwap":850},"2026-07-02",97.42,98.029999,96.83,97.44,0.65,63400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",97.6,98.36,96.55,96.79,-1.17,-1.19,87900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",98.33,99.35,97.85,97.96,-0.4,-0.41,40100,{"date":872,"open":873,"high":874,"low":875,"close":856,"change":512,"percent_change":512,"volume":876,"transactions":9,"vwap":856},"2026-06-29",98.79,99.47,98.17,83300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":645,"percent_change":645,"volume":883,"transactions":9,"vwap":882},"2026-06-26",98.72,99.36,98.27,98.56,93100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":592,"volume":891,"transactions":9,"vwap":889},"2026-06-25",97.23,99.31,96.94,98.99,1.43,142600,{"date":893,"open":894,"high":895,"low":858,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",97.34,97.81,97.56,-1.35,-1.36,138000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":73,"volume":907,"transactions":9,"vwap":905},"2026-06-23",98,99.16,97.76,98.91,0.46,90700,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":911},"2026-06-22",97.12,98.45,96.58,1.18,1.21,63500,{"date":917,"open":918,"high":918,"low":919,"close":842,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":842},"2026-06-18",97.89,96.45,-1.52,-1.54,166800,{"date":924,"open":925,"high":926,"low":927,"close":873,"change":357,"percent_change":357,"volume":928,"transactions":9,"vwap":873},"2026-06-17",99.56,99.96,98.46,189400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",99.66,100.27,99.58,99.93,-0.76,-0.75,264500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",100.24,101.8,100.099998,100.69,-3.46,-3.32,123900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":555,"volume":954,"transactions":9,"vwap":952},"2026-06-12",103.36,105.26,103.14,104.15,0.96,129100,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",106.16,103.16,103.19,-1.92,-1.83,120900,{"date":964,"open":653,"high":965,"low":653,"close":762,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":762},"2026-06-10",106.47,1.57,1.52,164500,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",104.87,102.33,103.54,-1.7,-1.62,125800,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":914,"percent_change":439,"volume":982,"transactions":9,"vwap":981},"2026-06-08",104.73,106.23,105.24,82200,{"date":984,"open":733,"high":733,"low":782,"close":985,"change":986,"percent_change":706,"volume":987,"transactions":9,"vwap":985},"2026-06-05",104.029999,-2.64,219400,{"date":989,"open":990,"high":991,"low":681,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",105.63,107.040001,106.67,0.32,0.3,68000,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":625,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-03",105.44,107.39,106.35,1.25,65100,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",103.63,105.3,105.040001,1.32,1.27,77000,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":890,"volume":1017,"transactions":9,"vwap":1015},"2026-06-01",103.33,104.92,103.72,1.46,115800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-29",103,103.22,101.75,102.26,-1.3,-1.26,126700,{"date":1028,"open":1029,"high":742,"low":1030,"close":1031,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-28",104.44,103.010002,103.56,-0.03,182400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",103.75,104.71,102.86,103.59,-1.75,-1.66,306800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",106.9,108.07,105.34,-2.66,-2.46,102300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":775,"volume":1058,"transactions":9,"vwap":1056},"2026-05-22",107.29,108.18,106.98,108,0.84,85800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":820,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-21",109.67,109.86,106.68,107.16,-1.31,98400,{"date":1068,"open":1069,"high":1070,"low":1046,"close":1071,"change":1072,"percent_change":960,"volume":1073,"transactions":9,"vwap":1071},"2026-05-20",110.35,111.48,108.58,-2.12,129500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":625,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-19",109.96,111.029999,108.97,110.7,1.2,130000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",107.010002,109.54,106.28,109.39,1.92,1.79,87000,{"date":1092,"open":965,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",107.5,106.42,107.47,2.03,1.93,91000,{"date":1100,"open":1101,"high":1102,"low":1101,"close":998,"change":1103,"percent_change":775,"volume":1104,"transactions":9,"vwap":998},"2026-05-14",104.42,105.66,0.82,19700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":621,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":621},"2026-05-13",104.63,104.79,103.34,-0.15,-0.14,28700,{"date":1114,"open":1115,"high":762,"low":1116,"close":691,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":691},"2026-05-12",104.8,103.79,0.77,0.74,54300,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",102.44,104.23,104,2.57,2.53,87300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":150,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-08",101.67,102.51,101.059998,101.43,-0.34,57800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",101.96,102.080002,100.39,101.78,-2.1,-2.02,144000,{"date":1146,"open":1147,"high":1148,"low":1039,"close":794,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":794},"2026-05-06",105.32,105.83,-5.03,-4.62,113700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1134,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-05",108.87,109.71,108.42,108.91,-0.31,75400,{"date":1161,"open":732,"high":1162,"low":1095,"close":1163,"change":593,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-04",109.62,109.25,1.26,137000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":492,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-05-01",108.74,109.019997,106.57,107.89,-1.49,132400,{"date":1175,"open":1176,"high":1061,"low":1177,"close":1178,"change":967,"percent_change":1179,"volume":1165,"transactions":9,"vwap":1178},"2026-04-30",106.65,106.07,109.52,1.41,{"date":1181,"open":1182,"high":1056,"low":1183,"close":1056,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1056},"2026-04-29",106.89,106.34,2.5,2.37,101200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":564,"percent_change":666,"volume":1193,"transactions":9,"vwap":1192},"2026-04-28",105.41,105.98,104.85,105.5,117700,{"date":1195,"open":1101,"high":1196,"low":1197,"close":1198,"change":145,"percent_change":145,"volume":1199,"transactions":9,"vwap":1198},"2026-04-27",105.29,103.58,103.91,82700,{"date":1201,"open":1202,"high":1203,"low":1131,"close":1203,"change":993,"percent_change":716,"volume":1204,"transactions":9,"vwap":1203},"2026-04-24",103.39,103.93,75500,{"date":1206,"open":1207,"high":782,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-23",103.31,102.8,103.61,0.94,0.92,117400,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-22",101.49,102.9,102.67,1.78,1.76,82100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",99.84,101.080002,99.25,100.89,1.65,1.66,97800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-20",99.43,100.16,98.88,99.24,0.23,76300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-17",97.78,99.26,96.080002,99.010002,-2.85,-2.8,237600,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":736,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-16",100.5,102.43,101.86,1.39,99300,{"date":1255,"open":1233,"high":1256,"low":1257,"close":1258,"change":1110,"percent_change":1110,"volume":1259,"transactions":9,"vwap":1258},"2026-04-15",101.26,99.65,100.46,74300,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-14",102.029999,100.11,100.61,-2.33,-2.26,92800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-13",103.95,104.2,102.13,102.94,0.09,71800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":843,"percent_change":843,"volume":1282,"transactions":9,"vwap":1281},"2026-04-10",102.54,103.35,101.71,102.85,77600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":655,"volume":1290,"transactions":9,"vwap":1288},"2026-04-09",104.67,106,102.62,103.019997,-1.55,274600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":764,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":764},"2026-04-08",101.64,104.95,100.76,-3.48,-3.22,384000,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-07",107.3,108.9,108.050003,0.86,0.8,91600,{"date":1308,"open":1309,"high":715,"low":1310,"close":1311,"change":192,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",106.26,106.029999,107.19,0.53,102200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":851,"volume":1321,"transactions":9,"vwap":1319},"2026-04-02",108.56,109.32,106.040001,106.62,0.69,140200,{"date":1323,"open":1324,"high":229,"low":761,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",107.059998,105.93,-3.54,-3.23,425700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1024,"percent_change":859,"volume":1335,"transactions":9,"vwap":1334},"2026-03-31",110.93,112.24,107.42,109.47,353000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1040,"volume":1290,"transactions":9,"vwap":1341},"2026-03-30",113.6,114.010002,110.43,110.77,-1.97,{"date":1344,"open":1345,"high":189,"low":1331,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",111.55,112.74,1.49,1.34,326600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":188,"change":1228,"percent_change":1355,"volume":1356,"transactions":9,"vwap":188},"2026-03-26",109.76,112.050003,109.75,1.51,140800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1236,"percent_change":471,"volume":1363,"transactions":9,"vwap":1362},"2026-03-25",108.59,110.040001,108.24,109.59,75200,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-24",107.49,110.29,109.36,2.45,2.29,109400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":460,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-23",104.36,107.54,103.9,106.91,0.4,180900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":162,"volume":1387,"transactions":9,"vwap":1385},"2026-03-20",107.28,108.29,106.3,106.48,-0.27,138800,{"date":1389,"open":673,"high":1390,"low":673,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-19",107.68,106.75,2.1,2.01,254600,{"date":1396,"open":1397,"high":641,"low":744,"close":1397,"change":1398,"percent_change":368,"volume":1399,"transactions":9,"vwap":1397},"2026-03-18",104.65,0.18,201600,{"date":1401,"open":802,"high":1402,"low":1403,"close":1404,"change":1348,"percent_change":397,"volume":1282,"transactions":9,"vwap":1404},"2026-03-17",105.22,103.74,104.47,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":716,"percent_change":994,"volume":1411,"transactions":9,"vwap":1410},"2026-03-16",103.17,103.5,102.099998,103.13,44600,{"date":1413,"open":1414,"high":609,"low":1415,"close":1416,"change":1417,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-13",102.72,102.21,102.82,-0.06,98800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":192,"percent_change":795,"volume":1425,"transactions":9,"vwap":1424},"2026-03-12",102.69,104.18,102.39,102.88,111200,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":223,"percent_change":223,"volume":1431,"transactions":9,"vwap":1430},"2026-03-11",99.7,102.46,102.31,137400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1065,"volume":1439,"transactions":9,"vwap":1437},"2026-03-10",100.37,101.45,99.42,99.9,-1.33,183500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":824,"change":1445,"percent_change":1445,"volume":1446,"transactions":9,"vwap":824},"2026-03-09",102.27,102.5,100.44,-0.09,274400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-06",102.18,102.7,100.71,101.32,0.13,409200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":716,"percent_change":716,"volume":1461,"transactions":9,"vwap":1460},"2026-03-05",101.24,102.38,100.43,101.19,240800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-04",100.45,101.089996,99.029999,100.88,-0.26,622200,{"date":1471,"open":1030,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-03",103.089996,100.23,101.14,-0.86,-0.84,424800,{"date":1479,"open":1020,"high":1480,"low":826,"close":1481,"change":1482,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-02",103.11,102,2.22,798500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1347,"percent_change":967,"volume":928,"transactions":9,"vwap":1489},"2026-02-27",99.22,100.080002,98.11,99.78,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1118,"volume":1497,"transactions":9,"vwap":1495},"2026-02-26",96.73,99,96.12,98.29,0.72,111900,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1476,"volume":1504,"transactions":9,"vwap":1502},"2026-02-25",98.82,96.43,97.57,-0.83,66100,{"date":1506,"open":1507,"high":1508,"low":849,"close":1509,"change":387,"percent_change":717,"volume":1510,"transactions":9,"vwap":1509},"2026-02-24",98.099998,98.43,98.4,77400,{"date":1512,"open":1513,"high":818,"low":867,"close":1514,"change":116,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-23",98.6,98.12,-0.33,67500,{"date":1518,"open":1240,"high":1519,"low":1520,"close":1521,"change":717,"percent_change":994,"volume":1522,"transactions":9,"vwap":1521},"2026-02-20",98.59,97.47,98.44,113900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-19",97.86,99.040001,97.24,98.15,1.5,1.55,133300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1219,"volume":1539,"transactions":9,"vwap":1537},"2026-02-18",96.11,96.7,95.72,96.65,1.67,74500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-17",96.23,96.5,93.72,94.98,-1,-1.04,68200,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":592,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-13",94.25,96.28,95.98,1.56,114400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-12",96.18,96.59,93.85,94.51,-1.67,-1.74,223000,{"date":1566,"open":1545,"high":1567,"low":1568,"close":1558,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1558},"2026-02-11",96.26,94.84,2.55,2.72,142300,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":145,"percent_change":145,"volume":1577,"transactions":9,"vwap":1576},"2026-02-10",93.98,92.97,93.63,78500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":994,"percent_change":993,"volume":1584,"transactions":9,"vwap":1583},"2026-02-09",93,93.89,92.68,93.65,166700,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-06",91.67,93.51,93.35,2.06,2.26,280300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":502,"volume":1600,"transactions":9,"vwap":1598},"2026-02-05",91.5,91.55,89.63,91.29,-0.99,207400,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1185,"volume":1607,"transactions":9,"vwap":1605},"2026-02-04",90.6,92.5,92.28,2.14,171700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-03",87.87,90.23,87.29,90.14,2.58,2.95,388800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":491,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-02",87.3,88.42,87,87.56,-2.06,282000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":795,"volume":1632,"transactions":9,"vwap":1630},"2026-01-30",88.71,89.42,87.58,89.4,0.5,207800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":192,"percent_change":851,"volume":1639,"transactions":9,"vwap":1638},"2026-01-29",90.27,91.32,88.84,88.9,224300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-28",87.96,88.46,87.43,88.33,0.71,0.81,275500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":286,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-27",87.25,87.93,86.7,87.62,0.68,60800,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":755,"percent_change":755,"volume":1662,"transactions":9,"vwap":1661},"2026-01-26",88.07,86.42,87.029999,80100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1621,"change":1631,"percent_change":430,"volume":1668,"transactions":9,"vwap":1621},"2026-01-23",87.5,88.57,86.89,63800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-22",86.010002,86.56,85.6,86.5,0.34,0.39,63300,{"date":1679,"open":1680,"high":1674,"low":1680,"close":1681,"change":1125,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-21",84.97,86.16,3.07,157600,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-20",84.53,83.37,83.59,-0.19,-0.23,146800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1398,"volume":1699,"transactions":9,"vwap":1697},"2026-01-16",83.57,83.88,83.43,83.78,0.15,23000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-15",83.69,84.69,83.23,83.63,-0.87,-1.03,54800,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1529,"percent_change":1714,"volume":1313,"transactions":9,"vwap":1713},"2026-01-14",83.28,85.61,84.5,1.81,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1008,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-13",82.44,83.7,83,1.62,136600,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":95,"volume":1728,"transactions":9,"vwap":1726},"2026-01-12",82.38,81.32,81.68,-0.63,122500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":101,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-09",82.97,83.050003,82.18,82.31,-0.36,33600,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-08",80.35,83.18,82.61,2.49,3.11,84000,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1503,"volume":1751,"transactions":9,"vwap":1749},"2026-01-07",81.25,79.88,80.12,-0.67,35200,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1562,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-06",82.56,80.5,80.79,-2.03,179200,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1080,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-05",83.53,80.49,82.46,1.48,188500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1538,"percent_change":1392,"volume":1772,"transactions":9,"vwap":1771},"2026-01-02",79.58,81.55,79.28,81.26,25200,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1727,"percent_change":81,"volume":1778,"transactions":9,"vwap":1777},"2025-12-31",80.029999,79.41,79.59,24000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1210,"volume":1786,"transactions":9,"vwap":1784},"2025-12-30",79.99,80.43,79.95,80.22,0.75,30900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":776,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-29",79.22,79.62,78.92,79.47,0.97,22400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":869,"percent_change":233,"volume":1801,"transactions":9,"vwap":1800},"2025-12-26",78.93,79.089996,78.27,78.71,55000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":150,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-24",79.3,79.43,78.99,79.12,-0.44,31200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1792,"change":1676,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1792},"2025-12-23",79.25,79.49,78.94,0.49,45400,{"date":1818,"open":1812,"high":1819,"low":1820,"close":1821,"change":1398,"percent_change":1236,"volume":1822,"transactions":9,"vwap":1821},"2025-12-22",79.78,78.97,79.080002,69100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":367,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-19",78.96,79.56,78.8,78.9,0.25,244300,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-18",80.17,78.51,78.7,-1.46,-1.82,49800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-17",78.81,80.3,78.76,80.16,1.91,2.44,72600,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-16",80.31,78.050003,78.25,-2.79,-3.44,108400,{"date":1857,"open":1771,"high":1771,"low":1842,"close":1858,"change":935,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-15",81.040001,-0.93,33200,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":859,"volume":1867,"transactions":9,"vwap":1865},"2025-12-12",83.019997,81.56,81.8,-0.97,56200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1727,"percent_change":935,"volume":1874,"transactions":9,"vwap":1873},"2025-12-11",82.89,83.26,82.58,82.77,36200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-10",83.029999,83.51,82.33,83.4,0.55,0.66,42100,{"date":1885,"open":1763,"high":1886,"low":1763,"close":1887,"change":1888,"percent_change":716,"volume":1889,"transactions":9,"vwap":1887},"2025-12-09",83.42,82.85,0.26,96000,{"date":1891,"open":1892,"high":1688,"low":1893,"close":1894,"change":1438,"percent_change":1895,"volume":821,"transactions":9,"vwap":1894},"2025-12-08",83.39,82.45,82.59,-1.58,{"date":1897,"open":1898,"high":1899,"low":1695,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-05",84.040001,85.099998,83.92,0.04,0.05,68500,{"date":1905,"open":1687,"high":1906,"low":1907,"close":1695,"change":906,"percent_change":1881,"volume":1908,"transactions":9,"vwap":1695},"2025-12-04",84.12,83.080002,35800,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1886,"change":1913,"percent_change":1914,"volume":870,"transactions":9,"vwap":1886},"2025-12-03",82.080002,83.5,1.89,2.32,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1546,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-02",82.42,81.15,81.53,-1.21,104600,{"date":1923,"open":1924,"high":1732,"low":1924,"close":1925,"change":1117,"percent_change":1210,"volume":1926,"transactions":9,"vwap":1925},"2025-12-01",81.77,82.53,81500,{"date":1928,"open":1929,"high":1911,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-28",80.58,81.76,1.24,1.54,67400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-26",79.71,81.16,79.66,80.52,0.88,1.1,96600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1158,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-25",79.44,79.84,78.72,79.64,-0.39,89300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1783,"change":1956,"percent_change":755,"volume":1957,"transactions":9,"vwap":1783},"2025-11-24",79.82,80.26,78.52,0.02,111500,{"date":1959,"open":1960,"high":1954,"low":1834,"close":1961,"change":1940,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-21",79.040001,79.93,1.11,82300,{"date":1965,"open":1966,"high":1879,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-20",80.91,79.050003,-1.38,-1.72,48500,{"date":1972,"open":1973,"high":1974,"low":1945,"close":1782,"change":1546,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1782},"2025-11-19",80.059998,80.54,-1.23,57400,{"date":1978,"open":1850,"high":1979,"low":1784,"close":1980,"change":286,"percent_change":326,"volume":1981,"transactions":9,"vwap":1980},"2025-11-18",81.65,81.43,84800,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":297,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-17",82.51,80.57,80.84,-2.05,68400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1925,"change":890,"percent_change":1219,"volume":1994,"transactions":9,"vwap":1925},"2025-11-14",80.76,82.73,80.59,81200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1417,"percent_change":533,"volume":2001,"transactions":9,"vwap":2000},"2025-11-13",81.52,82.12,80.73,81.099998,79100,{"date":2003,"open":1924,"high":2004,"low":2005,"close":1937,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1937},"2025-11-12",82.16,81.089996,-1.05,-1.28,68600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1355,"volume":2016,"transactions":9,"vwap":2014},"2025-11-11",81.58,82.71,81.57,82.21,1.22,41000,{"date":2018,"open":2019,"high":2000,"low":2020,"close":2021,"change":775,"percent_change":1793,"volume":2022,"transactions":9,"vwap":2021},"2025-11-10",80.56,79.55,80.99,39700,{"date":2024,"open":1789,"high":2025,"low":2026,"close":2027,"change":747,"percent_change":1080,"volume":2028,"transactions":9,"vwap":2027},"2025-11-07",80.25,79.010002,80.21,116300,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":967,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-06",78.24,79.94,79.26,1.96,139300,{"date":2037,"open":2038,"high":1947,"low":2039,"close":2040,"change":275,"percent_change":430,"volume":2041,"transactions":9,"vwap":2040},"2025-11-05",77.5,77.49,77.74,33900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":264,"percent_change":897,"volume":2048,"transactions":9,"vwap":2047},"2025-11-04",77.22,77.63,76.62,77.29,79700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":191,"percent_change":1103,"volume":2055,"transactions":9,"vwap":2054},"2025-11-03",77.79,78.38,76.98,78.35,54200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":286,"percent_change":1117,"volume":2062,"transactions":9,"vwap":2061},"2025-10-31",77.34,78.010002,77.21,77.71,90200,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":513,"percent_change":1690,"volume":2068,"transactions":9,"vwap":2067},"2025-10-30",77.080002,78.12,77.12,30400,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":459,"volume":2075,"transactions":9,"vwap":2073},"2025-10-29",76.93,77.78,77.3,0.37,53600,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2071,"change":264,"percent_change":898,"volume":2080,"transactions":9,"vwap":2071},"2025-10-28",77.55,76.91,39400,{"date":2082,"open":2083,"high":2052,"low":2084,"close":2085,"change":1453,"percent_change":368,"volume":2086,"transactions":9,"vwap":2085},"2025-10-27",78.21,77.77,77.99,71900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":502,"percent_change":898,"volume":2093,"transactions":9,"vwap":2092},"2025-10-24",79.13,79.21,77.85,77.86,31000,{"date":2095,"open":2096,"high":2097,"low":1852,"close":1797,"change":1932,"percent_change":2098,"volume":1516,"transactions":9,"vwap":1797},"2025-10-23",78.48,79.33,1.99,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1103,"percent_change":482,"volume":2105,"transactions":9,"vwap":2104},"2025-10-22",77.14,77.81,76.24,77.39,112600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1398,"volume":2113,"transactions":9,"vwap":2111},"2025-10-21",76.83,77.029999,76.089996,76.57,0.14,123400,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":890,"volume":2120,"transactions":9,"vwap":2118},"2025-10-20",75.8,76.51,76.43,1.08,37700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1378,"percent_change":1312,"volume":2127,"transactions":9,"vwap":2126},"2025-10-17",75.099998,75.41,74.75,75.35,42700,{"date":2129,"open":2130,"high":2130,"low":26,"close":2131,"change":1025,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-16",76.45,74.95,-1.65,62700,{"date":2135,"open":2136,"high":2109,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-15",76.53,75.76,76.21,0.27,0.36,34200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1111,"percent_change":513,"volume":2148,"transactions":9,"vwap":2147},"2025-10-14",74.91,76.44,74.8,75.94,40300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1008,"volume":2156,"transactions":9,"vwap":2154},"2025-10-13",75.77,76.15,75.54,76.080002,0.99,38800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-10",77.32,77.44,75.029999,75.089996,-2.86,-3.67,63000,{"date":2167,"open":1792,"high":1792,"low":2091,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-09",77.95,-1.44,-1.81,75800,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":167,"volume":2178,"transactions":9,"vwap":2176},"2025-10-08",80.019997,78.66,79.39,-0.55,37400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2032,"change":2184,"percent_change":1698,"volume":2185,"transactions":9,"vwap":2032},"2025-10-07",79.83,79.96,78.82,0.12,47700,{"date":2187,"open":2188,"high":1850,"low":2189,"close":1953,"change":430,"percent_change":326,"volume":2190,"transactions":9,"vwap":1953},"2025-10-06",79.77,79.51,68800,{"date":2192,"open":2193,"high":1953,"low":2090,"close":2194,"change":471,"percent_change":2139,"volume":2195,"transactions":9,"vwap":2194},"2025-10-03",79.35,79.24,98300,{"date":2197,"open":2198,"high":2199,"low":1828,"close":2200,"change":357,"percent_change":820,"volume":2201,"transactions":9,"vwap":2200},"2025-10-02",80.42,80.47,79.029999,61200,{"date":2203,"open":2176,"high":2198,"low":2176,"close":1833,"change":795,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1833},"2025-10-01",0.7,47200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":377,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-30",79.69,79.98,78.88,79.61,-1.01,126200,{"date":2215,"open":1771,"high":1771,"low":2216,"close":2198,"change":357,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2198},"2025-09-29",79.91,-1.4,96100,{"date":2220,"open":2221,"high":2222,"low":2221,"close":1864,"change":2155,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1864},"2025-09-26",80.92,82.49,1.23,84100,{"date":2226,"open":1946,"high":2227,"low":1948,"close":1985,"change":287,"percent_change":429,"volume":2228,"transactions":9,"vwap":1985},"2025-09-25",80.71,38700,{"date":2230,"open":1805,"high":2231,"low":1805,"close":1775,"change":914,"percent_change":1932,"volume":2232,"transactions":9,"vwap":1775},"2025-09-24",80.8,138700,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2183,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2183},"2025-09-23",77.83,79.7,1.73,2.24,129400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":868,"percent_change":233,"volume":2246,"transactions":9,"vwap":2245},"2025-09-22",76.54,77.41,76.35,77.089996,24400,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2039,"change":2251,"percent_change":1895,"volume":2252,"transactions":9,"vwap":2039},"2025-09-19",78.6,77.2,-1.24,29000,{"date":2254,"open":1814,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1417,"volume":2259,"transactions":9,"vwap":2257},"2025-09-18",79.07,78.019997,78.73,-0.05,94100,{"date":2261,"open":2262,"high":2263,"low":2054,"close":2264,"change":755,"percent_change":1901,"volume":2265,"transactions":9,"vwap":2264},"2025-09-17",78.53,79.53,78.78,33800,{"date":2267,"open":2038,"high":2268,"low":2038,"close":2269,"change":966,"percent_change":1096,"volume":2270,"transactions":9,"vwap":2269},"2025-09-16",78.98,78.75,43200,{"date":2272,"open":2091,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-15",78.11,77.18,-0.56,-0.72,32300,{"date":2279,"open":2280,"high":1827,"low":2040,"close":2040,"change":2177,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2040},"2025-09-12",78.58,-0.7,28200,{"date":2284,"open":2285,"high":2286,"low":2256,"close":2287,"change":1417,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-11",78.089996,78.39,78.29,-0.08,21300,{"date":2291,"open":2292,"high":2286,"low":2292,"close":2054,"change":1227,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2054},"2025-09-10",76.87,2.15,50800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2112,"percent_change":1398,"volume":1921,"transactions":9,"vwap":2300},"2025-09-09",76.88,78.029999,76.69,76.7,{"date":2302,"open":2303,"high":2303,"low":2154,"close":2304,"change":2305,"percent_change":254,"volume":2306,"transactions":9,"vwap":2304},"2025-09-08",77.35,76.56,-0.49,137300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2007,"percent_change":492,"volume":2313,"transactions":9,"vwap":2312},"2025-09-05",77.62,78,76.37,77.050003,39600,{"date":2315,"open":2316,"high":2317,"low":2101,"close":2318,"change":88,"percent_change":913,"volume":2319,"transactions":9,"vwap":2318},"2025-09-04",77.47,78.46,78.33,28300,{"date":2321,"open":1835,"high":2322,"low":2274,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-03",79.36,77.42,-1.89,-2.38,49400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":367,"percent_change":1829,"volume":1874,"transactions":9,"vwap":2332},"2025-09-02",78.95,79.45,78.36,79.31,{"date":2334,"open":2335,"high":2097,"low":2336,"close":2337,"change":994,"percent_change":523,"volume":2282,"transactions":9,"vwap":2337},"2025-08-29",78.74,78.61,79.11,{"date":2339,"open":2340,"high":2341,"low":2342,"close":1841,"change":1057,"percent_change":2119,"volume":1112,"transactions":9,"vwap":1841},"2025-08-28",78.07,78.91,77.61,{"date":2344,"open":2108,"high":2345,"low":2108,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-27",78.28,77.97,0.9,1.17,38200,{"date":2351,"open":2352,"high":2245,"low":2353,"close":2354,"change":1110,"percent_change":1689,"volume":2355,"transactions":9,"vwap":2354},"2025-08-26",76.79,76.27,77.07,31900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2044,"change":1675,"percent_change":2361,"volume":2289,"transactions":9,"vwap":2044},"2025-08-25",76.68,77.33,76.66,0.44,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2297,"change":1913,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2297},"2025-08-22",75.25,77.059998,2.52,38400,{"date":2369,"open":26,"high":2370,"low":2371,"close":2372,"change":2140,"percent_change":459,"volume":2373,"transactions":9,"vwap":2372},"2025-08-21",75.16,74.2,74.99,34600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1631,"percent_change":429,"volume":2380,"transactions":9,"vwap":2379},"2025-08-20",74.41,74.86,74,74.63,17700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1956,"percent_change":755,"volume":1699,"transactions":9,"vwap":2386},"2025-08-19",73.78,74.71,73.67,74.13,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-18",74.28,74.32,73.62,74.11,-0.53,-0.71,23100,{"date":2397,"open":2398,"high":2399,"low":2379,"close":2400,"change":316,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-15",74.82,75.61,74.64,-0.37,106100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2406,"change":1398,"percent_change":470,"volume":2408,"transactions":9,"vwap":2406},"2025-08-14",74.54,74.92,73.85,80600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":325,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-13",73.96,74.77,73.69,74.74,1.12,25900,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":73,"percent_change":191,"volume":2422,"transactions":9,"vwap":2421},"2025-08-12",73.34,74.4,73.91,62300,{"date":2424,"open":2425,"high":2386,"low":2426,"close":2427,"change":2177,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-11",74.12,73.3,73.44,-0.74,51800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1378,"percent_change":287,"volume":2141,"transactions":9,"vwap":2435},"2025-08-08",74.059998,74.79,73.66,73.99,{"date":2437,"open":2414,"high":2438,"low":2439,"close":2440,"change":316,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-07",75.58,73.46,73.59,-0.38,41900,{"date":2444,"open":2370,"high":2399,"low":2445,"close":2446,"change":265,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-06",73.64,73.87,-1.27,46700,{"date":2450,"open":2451,"high":2406,"low":2452,"close":2398,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2398},"2025-08-05",74.67,73.65,0.08,0.11,50700,{"date":2457,"open":2390,"high":2162,"low":2390,"close":2414,"change":1829,"percent_change":1675,"volume":2458,"transactions":9,"vwap":2414},"2025-08-04",44300,{"date":2460,"open":2116,"high":2116,"low":2435,"close":2461,"change":2170,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-01",74.49,-2.37,43700,{"date":2465,"open":2466,"high":2060,"low":2466,"close":2467,"change":2468,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2467},"2025-07-31",76.099998,76.3,-0.42,{"date":2470,"open":2323,"high":2323,"low":2471,"close":2472,"change":357,"percent_change":1836,"volume":2473,"transactions":9,"vwap":2472},"2025-07-30",76.23,76.72,37600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2092,"change":2204,"percent_change":88,"volume":2479,"transactions":9,"vwap":2092},"2025-07-29",77.28,77.89,76.95,36500,{"date":2481,"open":2358,"high":2159,"low":2358,"close":2482,"change":2483,"percent_change":2484,"volume":870,"transactions":9,"vwap":2482},"2025-07-28",77.16,0.98,1.29,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":162,"percent_change":1515,"volume":2491,"transactions":9,"vwap":2490},"2025-07-25",76.59,76.6,75.84,76.18,30600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2118,"change":73,"percent_change":2497,"volume":2068,"transactions":9,"vwap":2118},"2025-07-24",75.78,76.5,75.59,0.62,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1932,"volume":2505,"transactions":9,"vwap":2503},"2025-07-23",75.010002,75.98,74.84,75.96,1.15,60100,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":276,"percent_change":1881,"volume":1516,"transactions":9,"vwap":2510},"2025-07-22",74.22,75.050003,74.81,{"date":2512,"open":2513,"high":2513,"low":2389,"close":2420,"change":1920,"percent_change":2514,"volume":1220,"transactions":9,"vwap":2420},"2025-07-21",75.62,-1.6,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2399,"change":2520,"percent_change":471,"volume":2521,"transactions":9,"vwap":2399},"2025-07-18",76.13,76.65,75.43,0.16,96700,{"date":2523,"open":2524,"high":2496,"low":2524,"close":2525,"change":775,"percent_change":2526,"volume":2141,"transactions":9,"vwap":2525},"2025-07-17",74.59,75.45,1.04,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2451,"change":377,"percent_change":502,"volume":2531,"transactions":9,"vwap":2451},"2025-07-16",75.73,74.33,25100,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2535,"change":2536,"percent_change":1623,"volume":2537,"transactions":9,"vwap":2535},"2025-07-15",76.94,75.48,-1.59,25400,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2354,"change":2542,"percent_change":357,"volume":2543,"transactions":9,"vwap":2354},"2025-07-14",77.65,76.58,-0.89,22700,{"date":2545,"open":2476,"high":1799,"low":2274,"close":2546,"change":523,"percent_change":1815,"volume":2547,"transactions":9,"vwap":2546},"2025-07-11",77.96,28000,{"date":2549,"open":2550,"high":2342,"low":2551,"close":2552,"change":73,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-10",76.73,76.26,77.58,0.61,16200,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":106,"percent_change":2560,"volume":1104,"transactions":9,"vwap":2559},"2025-07-09",77.45,76.9,77.11,-0.62,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-08",75.29,77.94,77.59,2.13,2.82,85700,{"date":2570,"open":2571,"high":2353,"low":2125,"close":2572,"change":2542,"percent_change":859,"volume":2573,"transactions":9,"vwap":2572},"2025-07-07",75.85,75.46,39800,{"date":2575,"open":2576,"high":2488,"low":2577,"close":2244,"change":1032,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2244},"2025-07-03",76.28,76.14,-0.04,20400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":397,"percent_change":2237,"volume":2586,"transactions":9,"vwap":2585},"2025-07-02",75.64,76.49,74.97,76.38,18700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1647,"volume":2594,"transactions":9,"vwap":2592},"2025-07-01",74.46,75.42,73.76,75.080002,0.6,32600,{"date":2596,"open":2405,"high":2377,"low":2597,"close":2598,"change":116,"percent_change":645,"volume":1548,"transactions":9,"vwap":2598},"2025-06-30",74.26,74.48,{"date":2600,"open":2601,"high":2601,"low":2390,"close":2146,"change":869,"percent_change":2177,"volume":2602,"transactions":9,"vwap":2146},"2025-06-27",75.17,37300,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":1931,"percent_change":2608,"volume":1970,"transactions":9,"vwap":2607},"2025-06-26",74.14,75.36,75.21,1.68,{"date":2610,"open":2611,"high":2379,"low":2612,"close":2613,"change":254,"percent_change":1475,"volume":2614,"transactions":9,"vwap":2613},"2025-06-25",74.52,73.94,73.97,82900,{"date":2616,"open":2432,"high":2617,"low":2612,"close":2618,"change":644,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-24",75.12,74.61,-0.6,74700,{"date":2622,"open":2623,"high":2623,"low":2433,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-23",78.32,75.059998,-2.89,-3.71,64400,{"date":2629,"open":2630,"high":2631,"low":2316,"close":2168,"change":2632,"percent_change":1647,"volume":2633,"transactions":9,"vwap":2168},"2025-06-20",77.76,78.16,0.63,52100,{"date":2635,"open":2636,"high":2336,"low":2637,"close":2159,"change":1750,"percent_change":1475,"volume":2638,"transactions":9,"vwap":2159},"2025-06-18",78.31,77.26,50900,{"date":2640,"open":1851,"high":2641,"low":2642,"close":2085,"change":2553,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2085},"2025-06-17",78.64,77.88,0.79,72400,{"date":2646,"open":2045,"high":2318,"low":2478,"close":2647,"change":233,"percent_change":1750,"volume":2648,"transactions":9,"vwap":2647},"2025-06-16",77.38,55800,{"date":2650,"open":2168,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-06-13",78.040001,76.74,77.9,1.61,2.11,85600,{"date":2658,"open":2496,"high":2311,"low":2659,"close":2660,"change":1888,"percent_change":1675,"volume":907,"transactions":9,"vwap":2660},"2025-06-12",75.15,76.29,{"date":2662,"open":2663,"high":2664,"low":2509,"close":2665,"change":174,"percent_change":544,"volume":2666,"transactions":9,"vwap":2665},"2025-06-11",75.65,76.32,76.029999,98100,{"date":2668,"open":2598,"high":2669,"low":2598,"close":2161,"change":1080,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2161},"2025-06-10",75.57,1.63,54100,{"date":2673,"open":2435,"high":2524,"low":2674,"close":2675,"change":72,"percent_change":1274,"volume":2055,"transactions":9,"vwap":2675},"2025-06-09",73.52,73.83,{"date":2677,"open":2678,"high":2612,"low":2678,"close":2591,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2591},"2025-06-06",73.12,1.35,1.86,32500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1032,"percent_change":2578,"volume":2688,"transactions":9,"vwap":2687},"2025-06-05",72.83,72.92,72.16,72.41,60300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":655,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-04",73.95,74.29,72.24,72.44,-2,98600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":439,"percent_change":564,"volume":915,"transactions":9,"vwap":2702},"2025-06-03",72.88,74.35,72.64,73.92,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":967,"volume":2709,"transactions":9,"vwap":2707},"2025-06-02",73.13,71.85,72.76,1.09,76500,{"date":2711,"open":2712,"high":2693,"low":2713,"close":2714,"change":1859,"percent_change":2007,"volume":2715,"transactions":9,"vwap":2714},"2025-05-30",72,71.27,71.67,58600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2719,"change":213,"percent_change":430,"volume":1751,"transactions":9,"vwap":2719},"2025-05-29",72.31,72.6,71.77,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":1475,"percent_change":244,"volume":2688,"transactions":9,"vwap":2725},"2025-05-28",73.54,71.98,72.18,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1655,"percent_change":1210,"volume":1504,"transactions":9,"vwap":2731},"2025-05-27",73,73.19,72.28,73.040001,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":471,"percent_change":717,"volume":2737,"transactions":9,"vwap":2736},"2025-05-23",71.25,72.53,72.36,56700,{"date":2739,"open":2740,"high":2719,"low":2741,"close":2742,"change":1158,"percent_change":645,"volume":2743,"transactions":9,"vwap":2742},"2025-05-22",71.99,71.21,72.15,61900,{"date":2745,"open":2434,"high":2434,"low":2746,"close":2746,"change":2747,"percent_change":1757,"volume":2748,"transactions":9,"vwap":2746},"2025-05-21",72.46,-1.5,134900,{"date":2750,"open":2751,"high":2752,"low":2691,"close":2411,"change":2753,"percent_change":22,"volume":2754,"transactions":9,"vwap":2411},"2025-05-20",74.6,74.62,-0.61,58800,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":409,"percent_change":2251,"volume":2760,"transactions":9,"vwap":2759},"2025-05-19",74.89,74.019997,74.57,34500,{"date":2762,"open":2763,"high":2763,"low":2125,"close":2764,"change":2258,"percent_change":533,"volume":2765,"transactions":9,"vwap":2764},"2025-05-16",75.81,75.51,45000,{"date":2767,"open":2125,"high":2399,"low":2700,"close":2768,"change":1417,"percent_change":2288,"volume":2769,"transactions":9,"vwap":2768},"2025-05-15",75.56,37000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2513,"change":316,"percent_change":2401,"volume":2775,"transactions":9,"vwap":2513},"2025-05-14",75.53,75.99,75.3,36800,{"date":2777,"open":2500,"high":2778,"low":2779,"close":2780,"change":1529,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-13",76.47,74.76,75.9,2.02,54900,{"date":2784,"open":2785,"high":2786,"low":2411,"close":2420,"change":828,"percent_change":2787,"volume":1411,"transactions":9,"vwap":2420},"2025-05-12",75.33,75.74,2.99,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2693,"change":2643,"percent_change":1962,"volume":2793,"transactions":9,"vwap":2693},"2025-05-09",72.12,72.3,71.53,128900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1164,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-08",70.85,72.23,70.69,71.45,1.8,155800,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":145,"percent_change":1032,"volume":2808,"transactions":9,"vwap":2807},"2025-05-07",70.51,70.52,69.56,70.19,93400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2468,"percent_change":2815,"volume":1981,"transactions":9,"vwap":2814},"2025-05-06",70.76,71.22,69.92,70.21,-0.59,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2251,"percent_change":2822,"volume":2568,"transactions":9,"vwap":2821},"2025-05-05",70.83,71.17,70.18,70.63,-1.73,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2826,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2826},"2025-05-02",71.44,71.87,70.38,1.37,1.94,132800,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":2836,"percent_change":326,"volume":2837,"transactions":9,"vwap":2835},"2025-05-01",69.5,71.46,70.5,0.51,114700,{"date":2839,"open":2840,"high":2840,"low":177,"close":2841,"change":960,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-04-30",70.71,69.99,-2.67,67100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1134,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-04-29",71.73,72.22,71.12,71.91,-0.47,59400,{"date":2853,"open":2854,"high":2687,"low":2855,"close":2856,"change":1881,"percent_change":1117,"volume":2857,"transactions":9,"vwap":2856},"2025-04-28",71.66,71.57,72.25,37500,{"date":181,"open":2859,"high":2860,"low":2861,"close":2862,"change":192,"percent_change":1305,"volume":995,"transactions":9,"vwap":2862},71.13,71.72,70.87,71.7]