[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIGI":3,"homepage-market-summary":35,"stock-historical-SIGI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SIGI","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},"Selective Insurance Group","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Selective Insurance Group Inc is a regional property-casualty insurer based in New Jersey, with its operations focused in the New York metropolitan area. The Company has four operating segments: Standard Commercial Lines, Standard Personal Lines, E&S Lines, and Investments. Majority of revenue is gained from Standard Commercial Lines segment, which comprises of property and casualty insurance products and services provided in the standard marketplace to commercial enterprises, which are typically businesses, non-profit organizations, and local government agencies.","2,800","Branchville, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0204,1.72,"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},85.13,83.72,85.47,83.35,83.81,1.32,1.57,416252.819254,10180,84.8573,100.4,72.78,530604.2365901873,44.7,9217,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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":58,"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",[104,109,114,119,124,129,134,138,143,148,153],{"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":58},"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":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},71.75,519899,189762963.384137,-2.35,"2025-04-28",[190,191,201,212,222,232,242,253,264,275,285,296,306,317,328,338,349,360,371,382,393,404,415,426,436,446,456,464,475,485,494,504,512,520,530,541,551,561,572,582,591,602,613,622,632,641,651,662,672,682,693,704,715,726,737,747,757,767,778,786,794,803,811,820,828,836,843,851,858,866,874,882,891,899,905,911,919,926,932,941,948,957,966,973,978,986,993,1001,1008,1017,1024,1030,1037,1045,1053,1061,1067,1073,1081,1088,1095,1102,1111,1118,1124,1132,1139,1147,1156,1163,1170,1178,1186,1193,1202,1211,1220,1228,1237,1243,1251,1259,1265,1272,1279,1287,1296,1305,1313,1322,1329,1337,1345,1352,1361,1368,1375,1383,1390,1397,1403,1409,1418,1425,1433,1442,1449,1457,1463,1470,1478,1486,1494,1500,1507,1515,1522,1530,1537,1545,1549,1555,1560,1566,1571,1579,1587,1595,1604,1611,1619,1627,1633,1641,1648,1654,1662,1665,1672,1680,1687,1694,1700,1706,1712,1720,1727,1733,1739,1745,1750,1757,1766,1771,1778,1783,1791,1796,1801,1806,1812,1817,1823,1830,1836,1843,1852,1859,1866,1874,1882,1889,1897,1905,1912,1918,1923,1931,1939,1946,1951,1958,1965,1972,1978,1986,1993,1998,2004,2011,2016,2023,2029,2038,2047,2053,2059,2065,2071,2076,2082,2089,2096,2102,2108,2115,2122,2128,2135,2143,2149,2152,2157,2164,2169,2176,2181,2188,2193,2198,2203,2208,2215,2222,2231,2237,2241,2247,2255,2260,2267,2273,2278,2283,2287,2296,2302,2308,2315,2320,2325,2333,2338,2342,2349,2355,2359,2365,2371,2376,2383,2389,2393,2401,2406,2410,2415,2421,2426,2430,2436,2442,2448,2452,2459,2465,2470,2477,2482,2489,2495,2501,2506,2513,2517,2522,2526,2531,2537,2543,2547,2553,2560,2564,2568,2575,2581,2586,2591,2594,2601,2608,2611,2615,2619,2624,2628,2633,2638,2643,2648,2655,2661,2666,2673,2680,2684,2689,2694,2699,2704,2709,2713,2719,2724,2731,2736,2743,2748,2755,2761,2767,2772,2775,2780],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",83.94,85.335,83.1,-1.01,-1.19,350162.955257,9971,84.0514,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",85.25,86.04,84.56,84.82,-0.43,-0.5,310201.987984,8057,84.9778,{"date":213,"open":214,"high":215,"low":216,"close":203,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",85.38,85.85,84.89,-0.34,-0.4,437665.62787,9639,85.3743,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":146,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",85.32,86,84.65,85.59,0.81,394250.130412,10698,85.5833,{"date":233,"open":128,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",85.11,83.015,84.9,1.3,1.56,584723.521542,12751,84.5969,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",84.74,84.81,83.215,83.6,-1.03,-1.22,443426.261054,8647,83.7266,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",84.53,85.58,83.98,84.63,-0.45,-0.53,439545.115457,9900,84.5051,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",85.45,85.49,84.395,85.08,-1.04,-1.21,645527.969822,10831,84.9421,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",86.44,84.94,86.12,0.355,0.41,455991.036474,8784,85.8367,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",86.33,87.05,85.72,85.765,-0.565,-0.65,472320.984897,9444,86.0655,{"date":297,"open":298,"high":299,"low":300,"close":287,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",86.93,87.86,86.16,-1.35,-1.54,691997.718803,14683,86.7238,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",88.26,88.35,86.61,87.68,-0.1,-0.11,647894.22382,14244,87.7224,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",86.73,88.4,86.57,87.78,1.08,1.25,514122.254813,12984,87.8827,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":163,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",86.51,87.02,85.64,86.7,-0.48,1465978.259645,10819,86.6692,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",88.64,88.9,87.08,87.12,-1.41,-1.59,558552.925974,10505,87.5163,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-16",88.83,90.85,87.95,88.53,-0.81,-0.91,595846.183055,14866,88.7757,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",89.43,89.54,88.36,89.34,-0.08,-0.09,542897.598994,13333,88.9955,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",90.48,91.08,88.99,89.42,-0.92,-1.02,491422.880351,12299,89.5548,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",91.18,91.64,89.645,90.34,-0.22,-0.24,297147.24041,9920,90.2393,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-10",90.98,91.66,89.8975,90.56,0.44,0.49,313293.827155,9633,90.4019,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-09",90.17,90.53,89.445,90.12,-0.78,-0.86,266142.286807,8499,90.1907,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-08",91.11,91.985,90.62,90.9,-1.29,-1.4,192931.116028,8166,91.0975,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":196,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-04",92.29,93.23,92,92.19,-1.08,209075.655794,8320,92.3714,{"date":437,"open":438,"high":439,"low":385,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-03",93,93.515,93.2,0.97,1.05,269519.003392,8440,93.1794,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":94,"volume":453,"transactions":454,"vwap":455},"2026-09-02",91.73,92.8,91.12,92.23,1.02,368167.44257,11610,92.2337,{"date":457,"open":458,"high":459,"low":352,"close":460,"change":366,"percent_change":367,"volume":461,"transactions":462,"vwap":463},"2026-09-01",91.91,92.255,91.21,302190.743277,8250,91.2423,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",92.22,92.38,90.88,91.29,-1.17,-1.27,354363.132117,8845,91.3181,{"date":476,"open":477,"high":439,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",92.69,90.09,92.46,0.16,0.17,326047.536263,9739,92.3601,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":366,"percent_change":367,"volume":491,"transactions":492,"vwap":493},"2026-08-27",91.43,92.42,90.07,92.3,266321.417734,7686,91.999,{"date":495,"open":496,"high":497,"low":498,"close":467,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",91.88,93.28,91.695,0.47,0.51,202555.193847,6707,92.4391,{"date":505,"open":506,"high":438,"low":507,"close":458,"change":101,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",92.65,91.75,-0.8,328719.61833,7536,92.0025,{"date":513,"open":507,"high":514,"low":507,"close":506,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",93.15,1.18,1.29,284085.573953,8553,92.644,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":156,"volume":527,"transactions":528,"vwap":529},"2026-08-21",91.27,92.075,90.4135,91.47,0.66,444104.905004,9570,91.4525,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",89.53,90.93,88.87,90.81,0.98,1.09,381653.511918,9898,90.3222,{"date":542,"open":448,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",92.395,89.75,89.83,-1.47,-1.61,289959.438888,10120,90.4292,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":508,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",93.12,93.485,91.205,91.3,-0.87,364986.399923,8727,91.8512,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",93.57,94.65,91.74,92.1,-2.27,-2.41,432371.120331,9454,92.3699,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":500,"volume":579,"transactions":580,"vwap":581},"2026-08-14",93.89,94.64,93.43,94.37,0.48,251198.183918,6350,94.1652,{"date":583,"open":584,"high":585,"low":586,"close":574,"change":587,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",94.62,95.08,93.425,0.05,249323.652803,8703,93.8291,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",93.5,94.49,93.045,93.84,-0.17,-0.18,301463.125982,9271,93.9183,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",94.79,95.13,93.85,94.01,-0.93,-0.98,330237.995531,9691,94.2961,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":421,"percent_change":168,"volume":619,"transactions":620,"vwap":621},"2026-08-10",95.63,96.125,94.48,94.94,361314.755442,9700,94.8694,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",96.77,95.39,96.23,-0.55,-0.57,248912.982265,7639,96.2012,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",97.89,96.37,96.78,0.09,290283.449474,9200,96.7661,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",96.7,97.35,96.3,96.69,0.06,345004.312937,11177,96.7043,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",94.46,97.16,94.285,96.63,1.21,1.27,556260.718792,18912,96.4852,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":526,"volume":669,"transactions":670,"vwap":671},"2026-08-03",94.77,95.76,94.7,95.42,0.63,529698.291654,11643,95.2649,{"date":673,"open":674,"high":675,"low":676,"close":604,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",94.39,95.665,94.155,0.13,0.14,649461.173306,12939,94.9015,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",96.11,97,93.865,94.66,-2.02,-2.09,615573.034703,13457,94.607,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",94.18,96.71,92.53,96.68,2.28,2.42,833620.362873,18180,95.833,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",92.06,95.1,91.41,94.4,1.62,1.75,1003199.066151,18998,94.1316,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",96.38,98.855,92.47,92.78,-3.55,-3.69,1050128.373751,18321,93.4824,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",95.85,99.19,94.815,96.33,-1.46,-1.49,1056279.892637,18222,96.6407,{"date":738,"open":739,"high":740,"low":584,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",95.23,98.75,97.79,1.71,1.78,835698.265,17419,97.4659,{"date":748,"open":749,"high":750,"low":728,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",98.46,98.56,96.08,-2.68,-2.71,503644.521826,11581,96.4234,{"date":758,"open":696,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-21",99.23,95.55,98.76,2.02,2.09,601512.438348,12635,97.9483,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",96.55,97.64,96.22,96.74,0.28,0.29,372533.167525,11482,97.0137,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":516,"volume":785,"transactions":9,"vwap":783},"2026-07-17",95.75,97.9,95.29,96.46,1.23,384300,{"date":787,"open":788,"high":789,"low":790,"close":739,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":739},"2026-07-16",93.25,95.61,93.059998,1.58,1.69,627200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-15",95.37,95.45,93.49,93.65,-2.69,-2.79,566400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":50,"volume":810,"transactions":9,"vwap":808},"2026-07-14",97.97,98.48,96.18,96.34,-1.36,390700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-13",96.88,98.029999,96.44,97.7,1.77,1.85,359000,{"date":821,"open":665,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",96.47,95.16,95.93,0.4,0.42,337400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":732,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-09",97.4,97.52,94.92,95.53,-1.51,739700,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":378,"volume":842,"transactions":9,"vwap":840},"2026-07-08",98.73,96.94,96.99,-1,433100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-07",98.74,100.19,97.84,97.99,-0.28,389700,{"date":852,"open":853,"high":30,"low":854,"close":855,"change":856,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-07-06",100.16,98.19,98.27,-1.88,319500,{"date":859,"open":860,"high":861,"low":769,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",98.019997,100.3,100.15,2.13,2.17,402100,{"date":867,"open":868,"high":869,"low":870,"close":860,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":860},"2026-07-01",97.69,98.68,97.23,1.01,1.04,631600,{"date":875,"open":876,"high":877,"low":717,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",97.55,97.87,97.010002,-0.75,-0.77,696200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-29",95.99,97.93,94.99,97.76,1.46,1.52,641700,{"date":892,"open":893,"high":894,"low":895,"close":645,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":645},"2026-06-26",95.089996,97.32,94.25,1.79,1.89,3138700,{"date":900,"open":625,"high":808,"low":901,"close":902,"change":903,"percent_change":377,"volume":904,"transactions":9,"vwap":902},"2026-06-25",94.35,94.51,-0.88,458700,{"date":906,"open":907,"high":908,"low":440,"close":625,"change":909,"percent_change":442,"volume":910,"transactions":9,"vwap":625},"2026-06-24",94.73,96,0.99,458800,{"date":912,"open":913,"high":914,"low":915,"close":709,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":709},"2026-06-23",93.48,94.78,92.92,1.96,2.12,406500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":677,"percent_change":678,"volume":925,"transactions":9,"vwap":924},"2026-06-22",92.48,93.88,91.52,92.44,557600,{"date":927,"open":790,"high":440,"low":396,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",92.31,-0.32,-0.35,1179100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",92.059998,93.73,91.97,92.63,0.07,0.08,512200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":774,"percent_change":122,"volume":947,"transactions":9,"vwap":946},"2026-06-16",93.019997,93.99,92.12,92.56,366600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",92.34,93.050003,91.92,92.27,-0.14,-0.15,331400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",92.050003,92.73,91.62,92.41,0.5,0.54,458900,{"date":967,"open":385,"high":968,"low":969,"close":458,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":458},"2026-06-11",92.71,91.39,0.57,0.62,387000,{"date":974,"open":417,"high":458,"low":975,"close":976,"change":537,"percent_change":657,"volume":977,"transactions":9,"vwap":976},"2026-06-10",89.15,91.34,562300,{"date":979,"open":980,"high":981,"low":353,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",88.17,90.73,90.25,2.38,2.71,647700,{"date":987,"open":988,"high":365,"low":989,"close":990,"change":991,"percent_change":355,"volume":992,"transactions":9,"vwap":990},"2026-06-08",87.81,87.3,87.87,-0.72,576300,{"date":994,"open":995,"high":996,"low":330,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",86.63,89.28,88.59,2.58,3,466400,{"date":1002,"open":1003,"high":353,"low":1004,"close":1005,"change":963,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-04",86.71,84.87,86.010002,0.58,505300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",86.059998,86.89,85.050003,85.51,-0.54,-0.63,408200,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":366,"volume":1023,"transactions":9,"vwap":1021},"2026-06-02",85.34,87.21,86.050003,-0.07,484000,{"date":1025,"open":215,"high":1026,"low":1027,"close":279,"change":163,"percent_change":1028,"volume":1029,"transactions":9,"vwap":279},"2026-06-01",87.029999,85,-0.49,527000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":879,"percent_change":411,"volume":1036,"transactions":9,"vwap":1035},"2026-05-29",86.84,88.029999,86.089996,86.54,551900,{"date":1038,"open":1039,"high":996,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",88.52,87.25,87.29,-1.7,-1.91,562200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":375,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":375},"2026-05-27",89.059998,90.39,87.92,-0.41,-0.46,540000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":71,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-26",90.69,91.65,89.3,89.4,-1.43,559700,{"date":1062,"open":976,"high":976,"low":1063,"close":1064,"change":1065,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-22",90.080002,90.7,0.01,557100,{"date":1068,"open":1069,"high":981,"low":980,"close":1055,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1055},"2026-05-21",88.66,1.47,1.65,596400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":181,"volume":1080,"transactions":9,"vwap":1078},"2026-05-20",88.2,89.37,86.23,89.22,0.88,451700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":65,"percent_change":422,"volume":1087,"transactions":9,"vwap":1086},"2026-05-19",89.59,90.22,88.23,88.34,466800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1083,"change":1093,"percent_change":791,"volume":1094,"transactions":9,"vwap":1083},"2026-05-18",87.51,90.4,87.35,1.39,606700,{"date":1096,"open":1097,"high":1085,"low":1098,"close":1075,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1075},"2026-05-15",85.97,85.5,2.25,2.62,643400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",85.73,86.49,85.029999,85.95,0.78,0.92,259400,{"date":1112,"open":234,"high":1113,"low":1114,"close":1115,"change":991,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-13",86.48,84.46,85.17,-0.84,358900,{"date":1119,"open":245,"high":1120,"low":1121,"close":1122,"change":323,"percent_change":658,"volume":1123,"transactions":9,"vwap":1122},"2026-05-12",86.07,83.48,85.89,370600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":245,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":245},"2026-05-11",85.2,85.75,83.5,0.03,0.04,427200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1134,"change":637,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-05-08",84.78,85.39,83.37,0.11,400100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":792,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-07",84.68,85.42,84.050003,84.69,2.04,620900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",82.39,83.63,82.35,83,0.85,1.03,502700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":658,"percent_change":26,"volume":1162,"transactions":9,"vwap":1161},"2026-05-05",80.67,82.57,79.87,82.15,581800,{"date":1164,"open":1165,"high":1166,"low":1158,"close":1167,"change":1168,"percent_change":732,"volume":1169,"transactions":9,"vwap":1167},"2026-05-04",81.28,82.88,80.88,-1.2,362000,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",84.35,81.84,82.080002,-1.87,-2.23,358600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":411,"volume":1185,"transactions":9,"vwap":1183},"2026-04-30",83.56,84.96,83.31,83.95,-0.73,522600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1141,"change":608,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1141},"2026-04-29",85.099998,86.040001,83.83,-1.09,497600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-28",86.17,87.19,85.040001,85.61,0.39,0.46,670200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-27",82.74,85.54,81.5,85.22,2.74,3.32,761300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",83.38,84.34,81.93,82.48,-1.9,-2.25,838500,{"date":1221,"open":1222,"high":1035,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",79.72,79.68,84.38,6.75,8.7,1469100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",80.45,80.55,77.040001,77.63,-3.25,-4.02,1372300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1167,"change":1241,"percent_change":197,"volume":1242,"transactions":9,"vwap":1167},"2026-04-21",81.86,80.65,-0.97,439300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":377,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-20",82.59,83.97,81.51,81.85,-1.11,552400,{"date":1252,"open":1158,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",83.21,80.16,82.77,2.1,2.6,380800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1158,"change":587,"percent_change":647,"volume":1264,"transactions":9,"vwap":1158},"2026-04-16",80.34,81.019997,79.67,490900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":849,"percent_change":930,"volume":1271,"transactions":9,"vwap":1270},"2026-04-15",80.63,81.32,79.9,80.62,413500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1116,"percent_change":248,"volume":1278,"transactions":9,"vwap":1277},"2026-04-14",81.11,82.17,80.21,80.9,266300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1099,"volume":1286,"transactions":9,"vwap":1284},"2026-04-13",79.91,81.87,79.57,81.74,1.8,351400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-10",81.34,82.2,79.5,79.94,-1.64,-2.01,625000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-09",81.040001,82.36,80.5,81.58,0.18,0.22,522800,{"date":1306,"open":1307,"high":1308,"low":1291,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-08",79.78,81.43,81.4,2.18,2.75,572200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-07",77.71,79.54,77.55,79.22,1.51,1.94,565800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1315,"change":1327,"percent_change":1154,"volume":1328,"transactions":9,"vwap":1315},"2026-04-06",76.55,77.78,76.24,0.79,386000,{"date":1330,"open":1331,"high":1232,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-02",75.53,75.24,76.92,1.14,1.5,569000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1199,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-04-01",75.29,76.59,74.56,75.78,0.52,683200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1130,"percent_change":587,"volume":1351,"transactions":9,"vwap":1350},"2026-03-31",75.91,76.52,74.8,75.39,584100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-30",75.040001,76.080002,74.39,75.35,0.67,0.9,565700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":366,"percent_change":313,"volume":1367,"transactions":9,"vwap":1366},"2026-03-27",74.53,75.26,73.76,74.68,495400,{"date":1369,"open":1370,"high":1350,"low":1371,"close":1372,"change":872,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-26",73.62,73.45,74.76,1.41,652900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":411,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-25",75.28,75.34,72.95,73.72,-1.15,493800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1028,"percent_change":292,"volume":1389,"transactions":9,"vwap":1388},"2026-03-24",75.27,75.47,74.12,74.58,497100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1154,"percent_change":1093,"volume":1396,"transactions":9,"vwap":1395},"2026-03-23",75.56,76.47,74.19,75.07,764200,{"date":1398,"open":1399,"high":1400,"low":31,"close":1401,"change":122,"percent_change":826,"volume":1402,"transactions":9,"vwap":1401},"2026-03-20",73.86,74.28,74.040001,1172200,{"date":1404,"open":1405,"high":1349,"low":1406,"close":1407,"change":356,"percent_change":249,"volume":1408,"transactions":9,"vwap":1407},"2026-03-19",74.46,73.23,73.73,423400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-18",75.46,76.38,74.37,74.64,-1.85,-2.42,513100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1022,"percent_change":367,"volume":1424,"transactions":9,"vwap":1423},"2026-03-17",77.2,77.74,76.32,76.49,475700,{"date":1426,"open":1427,"high":1428,"low":1393,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-16",76.95,77.82,76.56,0.15,0.2,459200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-13",77.44,77.51,76.11,76.41,-0.16,-0.21,623000,{"date":1443,"open":1444,"high":1420,"low":1445,"close":1446,"change":151,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-12",75.79,75.19,76.57,-0.25,498900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":598,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-11",76.66,77.24,75.6,76.76,-0.23,600100,{"date":1458,"open":1459,"high":1428,"low":1460,"close":1461,"change":1116,"percent_change":432,"volume":1462,"transactions":9,"vwap":1461},"2026-03-10",77.28,76.58,76.94,465300,{"date":1464,"open":1307,"high":1465,"low":1466,"close":1325,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1325},"2026-03-09",79.92,76.73,-2.3,-2.87,553200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":508,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-06",80,80.23,78.18,80.080002,-0.99,732500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1167,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1167},"2026-03-05",81.7,81.71,80.36,-1.26,-1.53,638200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":688,"volume":1493,"transactions":9,"vwap":1491},"2026-03-04",83.59,83.73,81.92,82.14,-1.69,382200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1190,"change":248,"percent_change":271,"volume":1499,"transactions":9,"vwap":1190},"2026-03-03",83.75,84.089996,82.089996,316900,{"date":1501,"open":1502,"high":1503,"low":1489,"close":1504,"change":1505,"percent_change":536,"volume":1506,"transactions":9,"vwap":1504},"2026-03-02",83.89,85.18,84.86,0.82,349500,{"date":1508,"open":1509,"high":1114,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",83.82,82.54,84.040001,0.25,0.3,533400,{"date":1516,"open":1517,"high":1114,"low":1518,"close":1519,"change":1109,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-26",83.3,82.96,83.79,1.11,642400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":774,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",82.89,83.089996,81.26,82.87,0.24,544300,{"date":1531,"open":1152,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":259,"volume":1536,"transactions":9,"vwap":1534},"2026-02-24",83.32,81.79,82.63,-0.37,473200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1152,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1152},"2026-02-23",85.48,85.74,82.83,-2.1,-2.47,755300,{"date":1546,"open":267,"high":1127,"low":1547,"close":1188,"change":1430,"percent_change":1302,"volume":1548,"transactions":9,"vwap":1188},"2026-02-20",83.34,727100,{"date":1550,"open":1012,"high":1551,"low":1224,"close":1552,"change":1553,"percent_change":930,"volume":1554,"transactions":9,"vwap":1552},"2026-02-19",85.36,84.95,-0.3,430500,{"date":1556,"open":1557,"high":1557,"low":1558,"close":203,"change":421,"percent_change":733,"volume":1559,"transactions":9,"vwap":203},"2026-02-18",86.27,84.7,480600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1035,"change":173,"percent_change":678,"volume":1565,"transactions":9,"vwap":1035},"2026-02-17",87.14,87.83,86.28,466900,{"date":1567,"open":1026,"high":1568,"low":267,"close":1569,"change":168,"percent_change":1484,"volume":1570,"transactions":9,"vwap":1569},"2026-02-13",87.28,86.42,399300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":841,"volume":1578,"transactions":9,"vwap":1576},"2026-02-12",89.29,89.73,87.27,87.76,-0.89,478700,{"date":1580,"open":341,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-11",89.68,86.72,88.65,-0.59,-0.66,421200,{"date":1588,"open":354,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-10",89.63,88.3,89.24,0.64,0.72,495100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-09",89.65,90.47,88.25,88.6,-1.5,-1.66,466000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":480,"percent_change":1302,"volume":1610,"transactions":9,"vwap":1609},"2026-02-06",90,91.31,89.51,90.099998,884800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1153,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-05",89.47,90.92,88.19,89.94,0.95,686400,{"date":1620,"open":353,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-04",89.8,87,89.089996,2.27,2.61,874800,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1310,"percent_change":998,"volume":1632,"transactions":9,"vwap":1631},"2026-02-03",84.16,87.64,86.82,1166100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1358,"volume":1640,"transactions":9,"vwap":1638},"2026-02-02",84.57,85.9,83.92,84.64,0.56,540100,{"date":1642,"open":1643,"high":1126,"low":1644,"close":1645,"change":1646,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-30",84.55,77.45,84.080002,0,1336900,{"date":1649,"open":1650,"high":244,"low":1651,"close":1645,"change":984,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1645},"2026-01-29",81.78,81.63,3.33,1052600,{"date":1655,"open":1656,"high":1282,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-28",80.089996,80.010002,81.37,0.75,0.93,529200,{"date":1663,"open":1308,"high":1481,"low":1261,"close":1270,"change":1381,"percent_change":344,"volume":1664,"transactions":9,"vwap":1270},"2026-01-27",381000,{"date":1666,"open":1667,"high":1159,"low":1668,"close":1669,"change":1670,"percent_change":917,"volume":1671,"transactions":9,"vwap":1669},"2026-01-26",80.61,80.41,81.77,1.7,513400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1543,"volume":1679,"transactions":9,"vwap":1677},"2026-01-23",81.41,81.61,78.43,80.07,-2.03,1000300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1184,"percent_change":903,"volume":1686,"transactions":9,"vwap":1685},"2026-01-22",82.34,82.55,81.48,82.099998,536800,{"date":1688,"open":1689,"high":1690,"low":1658,"close":1541,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1541},"2026-01-21",81.67,82.92,1.48,1.82,614900,{"date":1695,"open":1696,"high":1685,"low":1697,"close":1698,"change":1014,"percent_change":1585,"volume":1699,"transactions":9,"vwap":1698},"2026-01-20",81.59,81.07,81.35,490700,{"date":1701,"open":1159,"high":1702,"low":1703,"close":1704,"change":432,"percent_change":71,"volume":1705,"transactions":9,"vwap":1704},"2026-01-16",82.86,81.68,81.89,478200,{"date":1707,"open":1708,"high":1525,"low":1709,"close":1710,"change":156,"percent_change":112,"volume":1711,"transactions":9,"vwap":1710},"2026-01-15",82.22,82.13,82.97,480800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":399,"volume":1719,"transactions":9,"vwap":1717},"2026-01-14",81.82,82.78,81.2,82.24,0.36,503700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":733,"volume":1117,"transactions":9,"vwap":1725},"2026-01-13",83.07,83.16,81.75,81.88,-1.24,{"date":1728,"open":1502,"high":1126,"low":1480,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-12",83.12,-1.33,-1.57,404700,{"date":1734,"open":1735,"high":1564,"low":1736,"close":1737,"change":248,"percent_change":1168,"volume":1738,"transactions":9,"vwap":1737},"2026-01-09",85.16,84.15,84.45,302500,{"date":1740,"open":257,"high":1741,"low":1742,"close":1539,"change":1691,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1539},"2026-01-08",85.99,83.36,1.76,316200,{"date":1746,"open":1246,"high":1747,"low":1710,"close":1748,"change":1440,"percent_change":1447,"volume":1749,"transactions":9,"vwap":1748},"2026-01-07",84.21,84,439200,{"date":1751,"open":1752,"high":1753,"low":1121,"close":1747,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1747},"2026-01-06",84.44,84.91,-0.94,-1.1,417100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-05",82.79,85.84,82.69,85.15,1.63,1.95,493300,{"date":1767,"open":128,"high":1768,"low":1275,"close":1769,"change":955,"percent_change":598,"volume":1770,"transactions":9,"vwap":1769},"2026-01-02",83.54,83.52,421600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":356,"percent_change":432,"volume":1777,"transactions":9,"vwap":1776},"2025-12-31",84.26,84.71,83.61,83.67,294100,{"date":1779,"open":1752,"high":1780,"low":1742,"close":1781,"change":1130,"percent_change":587,"volume":1782,"transactions":9,"vwap":1781},"2025-12-30",85.080002,84.58,214600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":500,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-29",84.18,85.019997,83.78,84.54,0.61,225600,{"date":1792,"open":1134,"high":203,"low":1489,"close":1793,"change":1014,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-26",84.029999,-0.64,167200,{"date":1797,"open":1504,"high":227,"low":1798,"close":1635,"change":334,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1635},"2025-12-24",84.12,-0.56,198700,{"date":1802,"open":1205,"high":1803,"low":1181,"close":1012,"change":628,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1012},"2025-12-23",86.19,-0.67,364500,{"date":1807,"open":1808,"high":1034,"low":1809,"close":1810,"change":537,"percent_change":516,"volume":1811,"transactions":9,"vwap":1810},"2025-12-22",84.23,84.099998,85.62,411200,{"date":1813,"open":1629,"high":1814,"low":1190,"close":255,"change":1815,"percent_change":1815,"volume":1816,"transactions":9,"vwap":255},"2025-12-19",84.77,0.02,1291600,{"date":1818,"open":1511,"high":1115,"low":1819,"close":1820,"change":1821,"percent_change":825,"volume":1822,"transactions":9,"vwap":1820},"2025-12-18",83.45,84.51,0.34,568800,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":441,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-17",82.65,84.2,84.17,1.17,582500,{"date":1831,"open":257,"high":1832,"low":1833,"close":1834,"change":1014,"percent_change":1794,"volume":1835,"transactions":9,"vwap":1834},"2025-12-16",84.66,82.050003,83.2,626700,{"date":1837,"open":1838,"high":24,"low":1839,"close":1840,"change":1841,"percent_change":711,"volume":1842,"transactions":9,"vwap":1840},"2025-12-15",82.76,80.24,83.74,1.44,487500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-12",81.81,82.73,80.98,82.3,1.1,1.35,571200,{"date":1853,"open":1854,"high":1675,"low":1855,"close":1716,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1716},"2025-12-11",79.35,79.24,2.41,3.06,542900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1592,"percent_change":1505,"volume":1865,"transactions":9,"vwap":1864},"2025-12-10",77.89,79.32,77.13,78.79,539800,{"date":1867,"open":1868,"high":1869,"low":1429,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-09",76.98,78.55,78.15,1.43,1.86,361100,{"date":1875,"open":1876,"high":1877,"low":1438,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-08",77.46,77.65,76.72,-0.82,-1.06,567500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":399,"percent_change":970,"volume":1888,"transactions":9,"vwap":1887},"2025-12-05",77.050003,77.76,76,77.54,389500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":249,"volume":1896,"transactions":9,"vwap":1894},"2025-12-04",77.81,78.61,76.86,77.099998,-0.95,448200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":292,"volume":1904,"transactions":9,"vwap":1902},"2025-12-03",78.89,78.99,77,78.050003,-0.51,532600,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":334,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-02",79.6,78.52,78.56,-0.61,273300,{"date":1913,"open":1914,"high":1915,"low":1474,"close":1916,"change":578,"percent_change":1789,"volume":1917,"transactions":9,"vwap":1916},"2025-12-01",78.68,79.56,79.040001,340800,{"date":1919,"open":1920,"high":1283,"low":1921,"close":1909,"change":411,"percent_change":432,"volume":1922,"transactions":9,"vwap":1909},"2025-11-28",78.98,78.46,158100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":774,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-26",78.73,79.82,78.41,79.42,0.37,889500,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-25",78.23,80.94,79.13,1.07,1.37,347200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":637,"percent_change":173,"volume":1945,"transactions":9,"vwap":1944},"2025-11-24",77.97,78.35,76.87,78.059998,407000,{"date":1947,"open":1948,"high":1949,"low":1427,"close":1941,"change":1154,"percent_change":1950,"volume":1432,"transactions":9,"vwap":1941},"2025-11-21",77.41,78.76,1.34,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1461,"change":1956,"percent_change":366,"volume":1957,"transactions":9,"vwap":1461},"2025-11-20",77.62,79.88,76.37,-0.06,400900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1901,"change":732,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1901},"2025-11-19",78.47,78.64,76.71,-1.86,394900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1921,"change":1970,"percent_change":1359,"volume":1971,"transactions":9,"vwap":1921},"2025-11-18",77.87,78.91,75.65,0.7,303200,{"date":1973,"open":1974,"high":1864,"low":1975,"close":1885,"change":1976,"percent_change":557,"volume":1977,"transactions":9,"vwap":1885},"2025-11-17",78.67,77.34,-0.68,452200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":378,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-14",79.019997,79.33,77.72,78.44,-1.28,297400,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1821,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-13",79.12,80.050003,79.46,0.43,311000,{"date":1994,"open":1995,"high":1915,"low":1996,"close":1988,"change":57,"percent_change":677,"volume":1997,"transactions":9,"vwap":1988},"2025-11-12",78.93,78.85,361300,{"date":1999,"open":2000,"high":2001,"low":1982,"close":1980,"change":2002,"percent_change":970,"volume":2003,"transactions":9,"vwap":1980},"2025-11-11",78.81,79.089996,0.45,411000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":78,"percent_change":826,"volume":2010,"transactions":9,"vwap":2009},"2025-11-10",78.24,78.72,77.29,78.57,288200,{"date":2012,"open":2013,"high":1864,"low":2014,"close":2006,"change":537,"percent_change":1373,"volume":2015,"transactions":9,"vwap":2006},"2025-11-07",77.5,77.010002,363700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":173,"percent_change":480,"volume":2022,"transactions":9,"vwap":2021},"2025-11-06",76.91,77.58,76.69,77.15,321100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1071,"percent_change":79,"volume":1360,"transactions":9,"vwap":2028},"2025-11-05",75.45,77.23,74.51,77.029999,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-04",74.2,75.63,73.46,75.38,1.36,1.84,475000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-03",74.93,75.64,73.48,74.019997,-1.32,-1.75,534400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1378,"change":292,"percent_change":411,"volume":2052,"transactions":9,"vwap":1378},"2025-10-31",75.12,75.69,74.49,591600,{"date":2054,"open":2055,"high":2056,"low":2031,"close":2057,"change":1950,"percent_change":1285,"volume":2058,"transactions":9,"vwap":2057},"2025-10-30",74.71,76.61,75.99,562000,{"date":2060,"open":2040,"high":2061,"low":1363,"close":2062,"change":2063,"percent_change":471,"volume":2064,"transactions":9,"vwap":2062},"2025-10-29",76.46,74.65,-0.96,717000,{"date":2066,"open":2067,"high":1324,"low":2068,"close":2069,"change":1483,"percent_change":1293,"volume":2070,"transactions":9,"vwap":2069},"2025-10-28",75.92,74.83,75.61,1011200,{"date":2072,"open":1962,"high":2073,"low":2074,"close":1943,"change":117,"percent_change":208,"volume":2075,"transactions":9,"vwap":1943},"2025-10-27",78.26,75.57,896300,{"date":2077,"open":1459,"high":2078,"low":2067,"close":2079,"change":1970,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-24",78.22,77.26,0.91,782400,{"date":2083,"open":2084,"high":2084,"low":2085,"close":1429,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1429},"2025-10-23",78.87,75.2,-4.62,-5.69,1430600,{"date":2090,"open":1776,"high":1214,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-22",78.88,81.18,-2.8,-3.33,1664700,{"date":2097,"open":2098,"high":1820,"low":2099,"close":257,"change":2100,"percent_change":2002,"volume":2101,"transactions":9,"vwap":257},"2025-10-21",83.58,83.010002,0.38,345800,{"date":2103,"open":1173,"high":1776,"low":2104,"close":247,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":247},"2025-10-20",81.36,2.45,3.02,463600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":141,"percent_change":156,"volume":2114,"transactions":9,"vwap":2113},"2025-10-17",80.56,81.47,80.32,81.15,343100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2110,"change":1467,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2110},"2025-10-16",82.38,83.33,80.47,-2.78,342800,{"date":2123,"open":257,"high":1773,"low":2124,"close":1702,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1702},"2025-10-15",82.010002,-1.42,-1.68,294800,{"date":2129,"open":2130,"high":205,"low":2131,"close":2132,"change":818,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-14",82.51,82.26,84.28,2.24,499000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1327,"volume":2142,"transactions":9,"vwap":2140},"2025-10-13",81.8,82.68,80.85,82.43,0.65,398500,{"date":2144,"open":1496,"high":1496,"low":2145,"close":1650,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1650},"2025-10-10",81.6,-1.14,-1.37,502500,{"date":2150,"open":1809,"high":226,"low":1245,"close":1690,"change":168,"percent_change":345,"volume":2151,"transactions":9,"vwap":1690},"2025-10-09",382700,{"date":2153,"open":1788,"high":2154,"low":2155,"close":1773,"change":1815,"percent_change":1815,"volume":2156,"transactions":9,"vwap":1773},"2025-10-08",84.85,83.93,375800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1130,"percent_change":587,"volume":2163,"transactions":9,"vwap":2162},"2025-10-07",84.31,85.059998,82.95,84.24,807600,{"date":2165,"open":1637,"high":1504,"low":2166,"close":1826,"change":146,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1826},"2025-10-06",83.65,0.83,452700,{"date":2170,"open":2171,"high":1246,"low":2172,"close":2173,"change":25,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-03",82.19,81.99,83.51,1.61,378900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2171,"change":2080,"percent_change":94,"volume":1992,"transactions":9,"vwap":2171},"2025-10-02",80.71,82.28,80.029999,{"date":2182,"open":2183,"high":2184,"low":2183,"close":1165,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1165},"2025-10-01",80.33,81.96,0.21,0.26,376100,{"date":2189,"open":2190,"high":1165,"low":2190,"close":1697,"change":2191,"percent_change":1310,"volume":2192,"transactions":9,"vwap":1697},"2025-09-30",79.28,1.73,393400,{"date":2194,"open":1307,"high":1307,"low":2195,"close":2196,"change":208,"percent_change":1015,"volume":2197,"transactions":9,"vwap":2196},"2025-09-29",78.82,79.34,416200,{"date":2199,"open":2200,"high":1989,"low":2091,"close":2201,"change":1373,"percent_change":1285,"volume":2202,"transactions":9,"vwap":2201},"2025-09-26",78.97,79.84,321900,{"date":2204,"open":2205,"high":2206,"low":1944,"close":1676,"change":218,"percent_change":1903,"volume":2207,"transactions":9,"vwap":1676},"2025-09-25",79.029999,79.61,429400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":500,"percent_change":2141,"volume":2214,"transactions":9,"vwap":2213},"2025-09-24",78.21,79,77.93,78.83,389400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2217,"change":2220,"percent_change":117,"volume":2221,"transactions":9,"vwap":2217},"2025-09-23",78.32,79.4,77.67,-0.31,391200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-22",77.080002,78.9,76.44,78.63,1.2,1.55,617000,{"date":2232,"open":1902,"high":2233,"low":2234,"close":2235,"change":557,"percent_change":1249,"volume":2236,"transactions":9,"vwap":2235},"2025-09-19",78.3,76.68,77.43,1832700,{"date":2238,"open":2235,"high":1974,"low":2239,"close":2233,"change":1079,"percent_change":1334,"volume":2240,"transactions":9,"vwap":2233},"2025-09-18",77.059998,407100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":500,"percent_change":526,"volume":1367,"transactions":9,"vwap":2246},"2025-09-17",77.31,78.36,76.63,77.42,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2018,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2018},"2025-09-16",77.18,77.36,76.099998,-0.2,-0.26,454600,{"date":2256,"open":1855,"high":2218,"low":2018,"close":2257,"change":1217,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-15",77.11,-2.4,871000,{"date":2261,"open":2262,"high":2263,"low":2200,"close":2264,"change":2265,"percent_change":557,"volume":2266,"transactions":9,"vwap":2264},"2025-09-12",79.45,79.89,79.010002,-0.69,384200,{"date":2268,"open":2269,"high":2270,"low":1861,"close":2271,"change":792,"percent_change":864,"volume":2272,"transactions":9,"vwap":2271},"2025-09-11",77.91,79.74,79.7,470000,{"date":2274,"open":2078,"high":2244,"low":2275,"close":2276,"change":1585,"percent_change":1116,"volume":2277,"transactions":9,"vwap":2276},"2025-09-10",77.089996,78.010002,389100,{"date":2279,"open":2280,"high":1926,"low":2281,"close":1974,"change":1880,"percent_change":1730,"volume":2282,"transactions":9,"vwap":1974},"2025-09-09",79.43,78.62,456400,{"date":2284,"open":1160,"high":1160,"low":1974,"close":2285,"change":366,"percent_change":312,"volume":2286,"transactions":9,"vwap":2285},"2025-09-08",79.73,273800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-05",80.82,81.099998,79.71,79.81,-1.23,-1.52,388100,{"date":2297,"open":1307,"high":2298,"low":2299,"close":1298,"change":1692,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1298},"2025-09-04",81.080002,79.51,2.3,390200,{"date":2303,"open":2276,"high":2304,"low":2276,"close":1318,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1318},"2025-09-03",79.39,0.74,0.94,391600,{"date":2309,"open":2310,"high":2311,"low":1233,"close":2312,"change":1512,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-02",78.13,78.71,78.48,0.32,312900,{"date":2316,"open":2317,"high":2280,"low":2318,"close":1933,"change":57,"percent_change":677,"volume":2319,"transactions":9,"vwap":1933},"2025-08-29",78.49,78.17,641400,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2310,"change":356,"percent_change":1381,"volume":2324,"transactions":9,"vwap":2310},"2025-08-28",78.8,77.47,1723000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":1916,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1916},"2025-08-27",77.69,79.47,77.39,1.13,1.45,457800,{"date":2334,"open":2335,"high":2336,"low":2079,"close":2269,"change":1789,"percent_change":1327,"volume":2337,"transactions":9,"vwap":2269},"2025-08-26",77.3,78.07,396500,{"date":2339,"open":2340,"high":1318,"low":1452,"close":2335,"change":344,"percent_change":107,"volume":2341,"transactions":9,"vwap":2335},"2025-08-25",78.5,288100,{"date":2343,"open":2000,"high":2344,"low":2345,"close":2311,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2311},"2025-08-22",79.37,78.33,0.6,0.77,592500,{"date":2350,"open":2351,"high":1961,"low":2352,"close":2353,"change":1303,"percent_change":773,"volume":2354,"transactions":9,"vwap":2353},"2025-08-21",77.64,77.35,78.11,451200,{"date":2356,"open":2357,"high":2211,"low":2013,"close":1861,"change":2346,"percent_change":1108,"volume":2358,"transactions":9,"vwap":1861},"2025-08-20",77.9,482700,{"date":2360,"open":2251,"high":2361,"low":2362,"close":2008,"change":1319,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2008},"2025-08-19",77.33,75.89,1.99,499100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":1342,"change":608,"percent_change":271,"volume":2370,"transactions":9,"vwap":1342},"2025-08-18",76.54,76.79,75.73,341400,{"date":2372,"open":2244,"high":2373,"low":2374,"close":1962,"change":733,"percent_change":1043,"volume":2375,"transactions":9,"vwap":1962},"2025-08-15",78.4,76.36,667500,{"date":2377,"open":2378,"high":1862,"low":2379,"close":2380,"change":2381,"percent_change":733,"volume":2382,"transactions":9,"vwap":2380},"2025-08-14",79.26,77.96,78.2,-1.18,659700,{"date":2384,"open":1961,"high":2328,"low":2385,"close":2386,"change":1154,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-13",77.85,79.38,1.31,669300,{"date":2390,"open":2391,"high":1960,"low":1868,"close":1942,"change":1659,"percent_change":441,"volume":2392,"transactions":9,"vwap":1942},"2025-08-12",78.14,420100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":627,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-11",78.31,78.45,77.4,77.6,-0.7,408000,{"date":2402,"open":2403,"high":1909,"low":2361,"close":1870,"change":281,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1870},"2025-08-08",77.99,0.53,322300,{"date":2407,"open":1980,"high":1980,"low":2246,"close":1421,"change":421,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1421},"2025-08-07",-1.63,430700,{"date":2411,"open":1941,"high":2412,"low":2413,"close":2205,"change":452,"percent_change":2387,"volume":2414,"transactions":9,"vwap":2205},"2025-08-06",79.07,77.53,515100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2276,"change":432,"percent_change":2147,"volume":2420,"transactions":9,"vwap":2276},"2025-08-05",78,78.95,77.49,553000,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2001,"change":710,"percent_change":763,"volume":2425,"transactions":9,"vwap":2001},"2025-08-04",77.19,79.099998,472600,{"date":2427,"open":2233,"high":2428,"low":1955,"close":2323,"change":208,"percent_change":1794,"volume":2429,"transactions":9,"vwap":2323},"2025-08-01",79.18,646000,{"date":2431,"open":2391,"high":2432,"low":1428,"close":1941,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1941},"2025-07-31",80.11,-1.44,-1.81,819800,{"date":2437,"open":2438,"high":1658,"low":1900,"close":2439,"change":547,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-30",81.27,79.41,-1.99,766200,{"date":2443,"open":1676,"high":2444,"low":2217,"close":1262,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1262},"2025-07-29",81.16,2.59,3.3,1252600,{"date":2449,"open":2091,"high":1318,"low":1962,"close":1676,"change":2450,"percent_change":1154,"volume":2451,"transactions":9,"vwap":1676},"2025-07-28",0.8,1021100,{"date":2453,"open":2454,"high":2225,"low":2455,"close":1233,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1233},"2025-07-25",76.12,74.74,2.63,3.51,1657500,{"date":2460,"open":1152,"high":1152,"low":184,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-24",75,-15.41,-17.04,3125800,{"date":2466,"open":2467,"high":2467,"low":1608,"close":2468,"change":208,"percent_change":627,"volume":2469,"transactions":9,"vwap":2468},"2025-07-23",91.63,90.41,752800,{"date":2471,"open":2472,"high":2473,"low":1106,"close":2474,"change":2475,"percent_change":1100,"volume":2476,"transactions":9,"vwap":2474},"2025-07-22",88.94,91.010002,90.91,2.32,574500,{"date":2478,"open":532,"high":544,"low":2479,"close":997,"change":1754,"percent_change":2480,"volume":2481,"transactions":9,"vwap":997},"2025-07-21",85.93,-1.05,483000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":532,"change":2487,"percent_change":323,"volume":2488,"transactions":9,"vwap":532},"2025-07-18",88.97,89.89,88.79,0.96,445700,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":324,"percent_change":1871,"volume":2494,"transactions":9,"vwap":2493},"2025-07-17",86.79,88.67,88.57,513600,{"date":2496,"open":2497,"high":2498,"low":1636,"close":2499,"change":324,"percent_change":2331,"volume":2500,"transactions":9,"vwap":2499},"2025-07-16",86.68,87.54,87.32,394800,{"date":2502,"open":1020,"high":990,"low":2503,"close":1120,"change":2504,"percent_change":2505,"volume":1155,"transactions":9,"vwap":1120},"2025-07-15",85.92,-1.73,-1.97,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2229,"percent_change":1285,"volume":2512,"transactions":9,"vwap":2511},"2025-07-14",86.029999,87.91,85.94,87.8,377000,{"date":2514,"open":1127,"high":1026,"low":1197,"close":2515,"change":1439,"percent_change":151,"volume":2516,"transactions":9,"vwap":2515},"2025-07-11",86.25,409000,{"date":2518,"open":1097,"high":2519,"low":1762,"close":2520,"change":939,"percent_change":637,"volume":2521,"transactions":9,"vwap":2520},"2025-07-10",87.31,86.41,365500,{"date":2523,"open":2524,"high":2525,"low":1188,"close":287,"change":1929,"percent_change":1991,"volume":2101,"transactions":9,"vwap":287},"2025-07-09",86.099998,86.37,{"date":2527,"open":1126,"high":2528,"low":2154,"close":2529,"change":1718,"percent_change":826,"volume":2530,"transactions":9,"vwap":2529},"2025-07-08",86.8,85.96,420800,{"date":2532,"open":2533,"high":277,"low":1503,"close":2534,"change":1184,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-07",86.019997,85.6,-0.85,332700,{"date":2538,"open":1539,"high":2539,"low":2540,"close":287,"change":658,"percent_change":2541,"volume":2542,"transactions":9,"vwap":287},"2025-07-03",86.64,85.31,1.49,169500,{"date":2544,"open":2545,"high":2545,"low":1747,"close":2160,"change":1542,"percent_change":568,"volume":2546,"transactions":9,"vwap":2160},"2025-07-02",87.019997,294900,{"date":2548,"open":2549,"high":1563,"low":2550,"close":2551,"change":500,"percent_change":141,"volume":2552,"transactions":9,"vwap":2551},"2025-07-01",86.18,86.13,87.16,339700,{"date":2554,"open":1010,"high":2555,"low":2556,"close":2557,"change":2141,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-30",86.95,85.68,86.65,0.76,260000,{"date":2561,"open":225,"high":2562,"low":234,"close":225,"change":1130,"percent_change":587,"volume":2563,"transactions":9,"vwap":225},"2025-06-27",86.94,777400,{"date":2565,"open":1753,"high":2508,"low":1114,"close":2529,"change":2566,"percent_change":1320,"volume":2567,"transactions":9,"vwap":2529},"2025-06-26",1.64,293700,{"date":2569,"open":2570,"high":2571,"low":2162,"close":2572,"change":1467,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-25",86.2,86.5,84.32,-2.66,487100,{"date":2576,"open":2577,"high":2578,"low":2550,"close":2579,"change":1879,"percent_change":1754,"volume":2580,"transactions":9,"vwap":2579},"2025-06-24",87.41,87.88,86.62,318300,{"date":2582,"open":1551,"high":1090,"low":2583,"close":2584,"change":2475,"percent_change":2585,"volume":904,"transactions":9,"vwap":2584},"2025-06-23",84.6,87.44,2.73,{"date":2587,"open":1198,"high":277,"low":2588,"close":2589,"change":366,"percent_change":367,"volume":2590,"transactions":9,"vwap":2589},"2025-06-20",85.010002,85.12,622000,{"date":2592,"open":1552,"high":1741,"low":2593,"close":1126,"change":1303,"percent_change":2186,"volume":2521,"transactions":9,"vwap":1126},"2025-06-18",84.4,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2253,"percent_change":2220,"volume":2600,"transactions":9,"vwap":2599},"2025-06-17",84.48,85.28,83.76,84.98,312000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":173,"percent_change":678,"volume":2607,"transactions":9,"vwap":2606},"2025-06-16",85.44,85.8,84.5,85.24,300300,{"date":2609,"open":20,"high":1021,"low":1753,"close":2589,"change":2399,"percent_change":1879,"volume":2610,"transactions":9,"vwap":2589},"2025-06-13",261000,{"date":2612,"open":245,"high":1636,"low":245,"close":2613,"change":1970,"percent_change":1505,"volume":2614,"transactions":9,"vwap":2613},"2025-06-12",85.82,231700,{"date":2616,"open":1205,"high":215,"low":258,"close":2589,"change":2617,"percent_change":955,"volume":2618,"transactions":9,"vwap":2589},"2025-06-11",-0.13,289500,{"date":2620,"open":2621,"high":2622,"low":1134,"close":203,"change":356,"percent_change":1880,"volume":2623,"transactions":9,"vwap":203},"2025-06-10",86.080002,88.92,227400,{"date":2625,"open":2626,"high":365,"low":2154,"close":300,"change":1483,"percent_change":2433,"volume":2627,"transactions":9,"vwap":300},"2025-06-09",87.62,322400,{"date":2629,"open":1599,"high":1599,"low":2630,"close":2631,"change":1130,"percent_change":587,"volume":2632,"transactions":9,"vwap":2631},"2025-06-06",86.59,87.42,303500,{"date":2634,"open":1092,"high":353,"low":2635,"close":2636,"change":955,"percent_change":597,"volume":2637,"transactions":9,"vwap":2636},"2025-06-05",86.43,87.38,298900,{"date":2639,"open":1057,"high":1057,"low":2640,"close":2641,"change":1175,"percent_change":689,"volume":2642,"transactions":9,"vwap":2641},"2025-06-04",87.45,87.53,185700,{"date":2644,"open":2645,"high":2646,"low":2641,"close":1058,"change":1303,"percent_change":1512,"volume":2647,"transactions":9,"vwap":1058},"2025-06-03",88.77,89.96,448900,{"date":2649,"open":2650,"high":2651,"low":2545,"close":2652,"change":2653,"percent_change":25,"volume":2654,"transactions":9,"vwap":2652},"2025-06-02",87.55,89.27,89.18,1.16,439700,{"date":2656,"open":2657,"high":2658,"low":1026,"close":2659,"change":500,"percent_change":1006,"volume":2660,"transactions":9,"vwap":2659},"2025-05-30",87.66,88.48,88.019997,620200,{"date":2662,"open":2663,"high":1576,"low":2664,"close":1090,"change":1950,"percent_change":238,"volume":2665,"transactions":9,"vwap":1090},"2025-05-29",86.26,85.78,824700,{"date":2667,"open":2668,"high":320,"low":2669,"close":1195,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":1195},"2025-05-28",87.69,85.86,-1.76,-2,405400,{"date":2674,"open":2675,"high":2676,"low":1120,"close":2677,"change":1071,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-27",86.6,87.98,87.93,1.91,333300,{"date":2681,"open":266,"high":2682,"low":2160,"close":1564,"change":849,"percent_change":929,"volume":2683,"transactions":9,"vwap":1564},"2025-05-23",86.69,215300,{"date":2685,"open":2545,"high":2686,"low":1097,"close":2687,"change":1804,"percent_change":880,"volume":2688,"transactions":9,"vwap":2687},"2025-05-22",87.2,86.56,284000,{"date":2690,"open":2691,"high":375,"low":332,"close":2692,"change":2434,"percent_change":1678,"volume":2693,"transactions":9,"vwap":2692},"2025-05-21",88.47,87.23,259700,{"date":2695,"open":1076,"high":1609,"low":2657,"close":2696,"change":2697,"percent_change":2265,"volume":2698,"transactions":9,"vwap":2696},"2025-05-20",89.040001,-0.62,234100,{"date":2700,"open":2486,"high":2701,"low":2486,"close":2702,"change":970,"percent_change":1592,"volume":2703,"transactions":9,"vwap":2702},"2025-05-19",90.029999,89.66,271500,{"date":2705,"open":2706,"high":2707,"low":2511,"close":1623,"change":1200,"percent_change":1343,"volume":2708,"transactions":9,"vwap":1623},"2025-05-16",88.68,89.26,301500,{"date":2710,"open":1105,"high":351,"low":1557,"close":2711,"change":763,"percent_change":700,"volume":2712,"transactions":9,"vwap":2711},"2025-05-15",88.63,386400,{"date":2714,"open":2498,"high":2715,"low":225,"close":1035,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":1035},"2025-05-14",88.33,-2.43,-2.73,354100,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2484,"change":1483,"percent_change":422,"volume":2723,"transactions":9,"vwap":2484},"2025-05-13",90.66,88.96,367400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":963,"percent_change":1639,"volume":2730,"transactions":9,"vwap":2729},"2025-05-12",90.64,90.78,88.43,90.23,342900,{"date":2732,"open":2733,"high":2734,"low":1057,"close":1574,"change":366,"percent_change":367,"volume":2735,"transactions":9,"vwap":1574},"2025-05-09",89.55,90.82,324600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1137,"percent_change":173,"volume":2742,"transactions":9,"vwap":2741},"2025-05-08",90.21,90.87,89.21,89.81,596800,{"date":2744,"open":2745,"high":1609,"low":2696,"close":2746,"change":971,"percent_change":1970,"volume":2747,"transactions":9,"vwap":2746},"2025-05-07",89.17,89.7,428500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2313,"percent_change":1718,"volume":2754,"transactions":9,"vwap":2753},"2025-05-06",88.32,89.38,88.15,89.080002,463000,{"date":2756,"open":2555,"high":2757,"low":2758,"close":2759,"change":323,"percent_change":784,"volume":2760,"transactions":9,"vwap":2759},"2025-05-05",88.91,86.29,88.76,457300,{"date":2762,"open":2763,"high":2764,"low":2765,"close":311,"change":1327,"percent_change":2080,"volume":2766,"transactions":9,"vwap":311},"2025-05-02",88.37,88.49,87.13,335300,{"date":2768,"open":2769,"high":2770,"low":227,"close":1011,"change":217,"percent_change":117,"volume":2771,"transactions":9,"vwap":1011},"2025-05-01",86.58,87.67,325500,{"date":2773,"open":1615,"high":1615,"low":203,"close":2692,"change":2146,"percent_change":421,"volume":2774,"transactions":9,"vwap":2692},"2025-04-30",415000,{"date":2776,"open":2528,"high":2777,"low":2520,"close":2763,"change":2778,"percent_change":2035,"volume":2779,"transactions":9,"vwap":2763},"2025-04-29",88.72,1.19,310900,{"date":188,"open":309,"high":1583,"low":2781,"close":2782,"change":470,"percent_change":2044,"volume":2783,"transactions":9,"vwap":2782},86.66,87.18,339500]