[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPX":3,"homepage-market-summary":35,"stock-historical-LPX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LPX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Louisiana-Pacific Corp.","NYSE",null,"LUMBER & WOOD PRODUCTS (NO FURNITURE)","Louisiana-Pacific Corp is an oriented strand board producer and also offers engineered wood siding used in home construction and repair and remodel projects. The Siding business of the company serves different markets with a broad product portfolio of engineered wood siding, trim, soffit, and fascia. The Company operates through three operating segments: Siding, OSB, and LP South America (LPSA). The company generates majority of its revenue from siding segment.","4,300","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.838,1.2,"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},66.89,65.71,68.015,65.0101,65.29,1.6,2.45,1046722.082402,17828,67.1062,100.34,62.18,1082837.317334754,12.3,11279,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":157},"success",[38,47,54,61,68,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":43,"is_up":44,"sparkline":73,"date":46},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":44,"sparkline":80,"date":46},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,123,128,133,137,142,147,152],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":17,"price":122,"is_up":44},"Consumer Cycl","XLY",111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":52,"price":136,"is_up":44},"Industrials","XLI",171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",0.04,111.65,[158,163,167,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},102.86,1003871,366412903.968358,-23.14,"2025-04-24",[188,189,198,208,217,227,237,248,259,270,279,289,300,310,319,329,339,349,360,370,380,391,399,410,419,430,441,452,462,473,481,492,502,513,524,534,544,555,564,575,585,596,607,618,628,639,650,660,669,680,690,698,709,720,729,739,749,758,765,773,782,790,795,801,807,815,821,828,835,841,849,858,866,874,882,890,899,907,914,922,931,940,947,954,963,972,981,988,995,1003,1011,1018,1025,1033,1039,1047,1056,1064,1071,1080,1089,1097,1106,1112,1118,1124,1131,1139,1148,1155,1162,1170,1176,1184,1191,1198,1205,1211,1219,1226,1234,1241,1249,1256,1264,1270,1278,1285,1292,1300,1308,1314,1320,1328,1335,1341,1347,1355,1361,1369,1375,1383,1388,1396,1403,1412,1419,1426,1435,1444,1451,1458,1467,1476,1485,1493,1502,1510,1519,1526,1534,1542,1550,1558,1566,1574,1582,1591,1598,1607,1615,1623,1630,1638,1644,1652,1658,1666,1673,1682,1690,1698,1707,1714,1720,1726,1734,1743,1751,1758,1765,1773,1781,1788,1795,1801,1807,1812,1820,1827,1834,1841,1846,1853,1861,1868,1876,1884,1892,1899,1905,1911,1918,1927,1933,1938,1946,1953,1962,1966,1974,1979,1985,1990,1998,2003,2011,2017,2025,2030,2038,2045,2053,2061,2069,2077,2084,2092,2099,2106,2115,2123,2130,2137,2145,2152,2160,2168,2174,2182,2189,2197,2204,2211,2219,2227,2236,2242,2249,2255,2261,2270,2275,2281,2288,2296,2303,2310,2318,2325,2334,2342,2350,2357,2364,2373,2380,2389,2395,2401,2410,2417,2425,2432,2440,2448,2457,2463,2471,2479,2486,2493,2500,2507,2514,2520,2528,2536,2540,2546,2551,2557,2565,2570,2576,2584,2591,2596,2602,2608,2613,2618,2626,2634,2640,2646,2651,2657,2663,2670,2676,2683,2692,2699,2702,2709,2715,2723,2730,2735,2740,2747,2754,2760,2764,2770,2776,2784,2789,2794,2801,2806,2814,2823,2829,2833,2837,2845,2851,2859,2864,2871,2877,2885,2889,2893,2896,2904,2912,2918,2922,2928,2935,2942,2946],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},65.99,67.195,63.866,0.19,0.29,1538377.147736,22468,65.9158,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":162,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",66.16,66.565,64.505,65.1,0.85,987989.338023,19521,65.1843,{"date":209,"open":210,"high":211,"low":31,"close":212,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",64.45,64.92,64.55,0,1716918.139666,25451,63.6951,{"date":218,"open":219,"high":220,"low":221,"close":212,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",66.5,66.8,64.53,-1.21,-1.84,1155090.200578,15898,65.013,{"date":228,"open":229,"high":220,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",65.3,65.21,65.76,-0.3,-0.45,994986.148947,16657,65.7582,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",65.82,66.9,64.98,66.06,-0.64,-0.96,1034855.512295,15866,66.0582,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",66.35,67.385,65.63,66.7,0.42,0.63,618073.832952,14731,66.6365,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",67.67,68.17,65.57,66.28,-1.74,-2.56,889506.343578,17197,66.3407,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":213,"percent_change":213,"volume":276,"transactions":277,"vwap":278},"2026-09-23",67.27,68.71,66.69,68.02,1418039.988922,21699,68.0819,{"date":280,"open":281,"high":282,"low":283,"close":275,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",66.44,68.07,66.2,2.97,4.57,1366308.534073,21459,67.5448,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",65.95,66.27,64.5,65.05,-0.27,-0.41,961503.069937,18304,65.1604,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",66.82,64.49,65.32,-0.5,-0.76,1148652.86267,16550,65.3153,{"date":311,"open":312,"high":313,"low":314,"close":239,"change":140,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",67.05,67.11,65.61,0.7,1047834.514331,23372,66.0649,{"date":320,"open":321,"high":312,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",65,64.88,65.36,0.61,0.94,1398958.339922,21865,65.8789,{"date":330,"open":274,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",66.73,64.59,64.75,-2.04,-3.05,1453913.574725,24272,64.9791,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":305,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",66.735,67.465,66.1,66.79,-0.74,936830.091256,18523,66.8506,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",66.71,67.485,65.3739,67.29,1.57,2.39,836263.916873,17507,67.0852,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",68.1,65.35,65.72,-1.8,-2.67,1582029.793448,26217,65.7243,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":43,"volume":377,"transactions":378,"vwap":379},"2026-09-09",67,67.77,66.36,67.52,0.44,953291.758642,18435,67.2586,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",68.54,68.58,66.09,67.08,-1.09,-1.6,1191313.587962,22783,67.0136,{"date":392,"open":393,"high":394,"low":312,"close":262,"change":376,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",68.545,69.51,0.65,822356.386217,18981,68.4415,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",69.33,70.38,66.8285,67.73,-0.58,-0.85,895683.030581,19255,67.9151,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":305,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",69.8,68.26,68.31,-0.73,852678.347056,17976,68.8964,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",69.54,70.1,67.85,68.81,-1.7,-2.41,1315883.339305,22642,68.8833,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",70.33,70.9199,69.28,70.51,-0.75,-1.05,1416944.651869,16666,70.3018,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",71.78,72.73,70.09,71.26,0.54,0.76,974403.638108,30776,70.9674,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":305,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",70.79,71.57,70,70.72,-0.7,1181639.60053,28319,71.0157,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",72.44,72.91,71.13,71.22,-1.1,-1.52,838044.365884,15410,71.6667,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":232,"percent_change":296,"volume":478,"transactions":479,"vwap":480},"2026-08-25",73.25,71.83,72.32,980205.400717,16898,72.302,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",73.68,74.519,71.685,72.62,-0.56,-0.77,633961.27789,13913,72.6406,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":488,"volume":499,"transactions":500,"vwap":501},"2026-08-21",73.94,74.275,72.995,73.18,-0.57,797298.77897,16625,73.4932,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",73.86,75.2,72.83,73.75,-2.24,-2.95,1033702.154572,21198,74.0367,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",72.77,76.045,72.24,75.99,4.76,6.68,1051961.893349,21433,75.361,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",72.02,70.12,71.23,-1.06,-1.47,1087206.250481,22073,71.0258,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":387,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",73.24,73.885,70.8,72.29,-2.17,1232921.424604,23631,72.0098,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",73.8,74.53,73.15,73.89,-0.25,-0.34,825333.569563,16379,73.6764,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":171,"percent_change":395,"volume":561,"transactions":562,"vwap":563},"2026-08-13",74.44,75.24,73.275,74.14,1055357.886951,16816,74.2956,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",75.11,75.93,72.635,73.66,-1.86,-2.46,779807.939736,17224,73.721,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",74.9,76.65,75.52,1.13,1.52,1282991.023025,20716,75.64,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",77.89,77.91,74.19,74.39,-4.12,-5.25,1211658.206424,23210,74.6909,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",77.5,79.48,77.01,78.51,2.6,3.43,1144172.649372,22401,78.2692,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",76.59,77.84,74.38,75.91,-1.45,-1.87,1440376.591957,25822,75.5216,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":162,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",75,79.35,73.45,77.36,0.72,2147954.284198,31154,77.105,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",73.51,77.715,73.01,76.81,3.05,4.14,1986909.892274,28157,76.6956,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",70.5,74.5,70.25,73.76,1.33,1.84,1820296.627628,28204,73.4373,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":624,"volume":657,"transactions":658,"vwap":659},"2026-07-31",71.73,72.84,70.955,72.43,0.52,918949.990292,16227,72.2933,{"date":661,"open":662,"high":589,"low":663,"close":664,"change":425,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",74.05,71.33,71.91,-2.31,1256193.403406,24662,72.0373,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",75.37,76.44,73.44,73.61,-2.94,-3.84,1626740.86228,24021,74.3663,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",75.22,77.79,76.55,2.32,3.13,1018513.111581,17443,76.6735,{"date":691,"open":692,"high":693,"low":483,"close":694,"change":550,"percent_change":551,"volume":695,"transactions":696,"vwap":697},"2026-07-27",75.19,77.34,74.23,695415.972065,16306,74.3183,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",72.13,74.84,71.93,74.48,2.34,3.24,709845.275332,14342,74.1985,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",70.83,72.52,70.49,72.14,-0.48,-0.66,854070.211906,17268,71.8744,{"date":721,"open":722,"high":723,"low":402,"close":486,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",70.85,72.63,2.37,3.37,682696.002872,13987,72.2348,{"date":730,"open":731,"high":732,"low":733,"close":643,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",71.5,72.4,69.415,-1.07,-1.5,1550642.408477,20958,70.1388,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",73.97,70.93,71.32,-2.66,-3.6,713428.739948,16025,71.5136,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",76.58,77.61,73.64,73.98,-2.9,-3.77,847500,{"date":759,"open":673,"high":760,"low":673,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",77.2,76.88,3.44,4.68,980000,{"date":766,"open":767,"high":768,"low":769,"close":673,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":673},"2026-07-15",75.58,77.44,73.38,-1.97,-2.61,1651800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",74.040001,75.8,72.98,75.41,3.21,4.45,2251300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":244,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-13",73.21,74.47,71.85,72.2,-1.31,967800,{"date":791,"open":777,"high":792,"low":777,"close":793,"change":376,"percent_change":324,"volume":794,"transactions":9,"vwap":793},"2026-07-10",74.71,73.16,1215700,{"date":796,"open":797,"high":630,"low":798,"close":799,"change":255,"percent_change":52,"volume":800,"transactions":9,"vwap":799},"2026-07-09",72.37,72.15,72.72,1104600,{"date":802,"open":803,"high":803,"low":643,"close":804,"change":805,"percent_change":745,"volume":806,"transactions":9,"vwap":804},"2026-07-08",74,72.089996,-2.69,1497000,{"date":808,"open":809,"high":810,"low":694,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",77.96,78.6,74.78,-2.83,-3.65,1417900,{"date":816,"open":817,"high":818,"low":578,"close":752,"change":425,"percent_change":819,"volume":820,"transactions":9,"vwap":752},"2026-07-06",79.13,79.49,-2.14,900700,{"date":822,"open":823,"high":824,"low":587,"close":825,"change":395,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-02",79.33,81.48,79.31,0.83,1045900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":213,"percent_change":213,"volume":834,"transactions":9,"vwap":833},"2026-07-01",78.29,80.13,78.059998,78.66,1073000,{"date":836,"open":837,"high":837,"low":830,"close":833,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":833},"2026-06-30",80.98,-1.88,-2.33,1414500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":223,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-29",81.14,81.51,78.47,80.54,-2.23,1093900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",81.25,82.73,80.6,82.38,0.78,0.96,1279100,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",80.29,83.75,81.6,1.91,2.4,1374000,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",75.28,80.8,79.69,5.52,7.44,1863400,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",76.29,73.7,74.17,-1.57,-2.07,805600,{"date":883,"open":884,"high":885,"low":868,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",76.31,77.47,75.74,-1.82,-2.35,620900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",76.5,79.34,76.37,77.56,2.27,3.02,1963200,{"date":900,"open":901,"high":902,"low":558,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",77.22,79.64,75.29,-2.05,-2.65,926700,{"date":908,"open":909,"high":910,"low":911,"close":693,"change":912,"percent_change":87,"volume":913,"transactions":9,"vwap":693},"2026-06-16",77.86,78.94,77.040001,0.11,728300,{"date":915,"open":916,"high":870,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",77.27,76.95,77.23,2.19,2.92,845200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",75.72,76.87,74.63,75.040001,0.28,0.37,1010100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",72.33,74.96,70.44,74.76,3,4.18,1112100,{"date":941,"open":942,"high":464,"low":943,"close":944,"change":415,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-10",71.56,70.19,71.76,-1.01,1046400,{"date":948,"open":949,"high":622,"low":742,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",71.099998,72.49,2.44,3.48,1143600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",70.73,71.2,69.4,70.050003,-0.55,-0.78,830600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",70.9,72.27,70.45,70.6,-0.69,-0.97,1686200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",74.65,75.099998,71.010002,71.29,-2.5,-3.39,1394000,{"date":982,"open":983,"high":642,"low":723,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",72.9,73.79,-0.08,-0.11,613700,{"date":989,"open":990,"high":927,"low":991,"close":992,"change":716,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",72.75,72.48,73.87,-0.89,905700,{"date":996,"open":997,"high":998,"low":999,"close":547,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":547},"2026-06-01",75.46,75.48,72.22,-1.85,-2.42,802100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":194,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",76.11,76.94,75.33,76.38,0.38,1185500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":204,"percent_change":580,"volume":1017,"transactions":9,"vwap":1016},"2026-05-28",74.3,76.68,73.4,76.089996,934100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":558,"change":1023,"percent_change":724,"volume":1024,"transactions":9,"vwap":558},"2026-05-27",74.25,76.52,74.12,1.74,940400,{"date":1026,"open":965,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",73.78,70.37,73.5,2.99,4.24,779400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":435,"change":929,"percent_change":107,"volume":1038,"transactions":9,"vwap":435},"2026-05-22",70.41,71.14,69.029999,823900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":912,"volume":1046,"transactions":9,"vwap":1044},"2026-05-21",68.67,70.7,67.8,70.14,0.08,1542900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",67.18,70.35,66.12,70.059998,3.04,4.54,1068300,{"date":1057,"open":1058,"high":1059,"low":372,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",69.73,70.23,67.019997,-3.42,-4.86,879500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":935,"change":1069,"percent_change":826,"volume":1070,"transactions":9,"vwap":935},"2026-05-18",69.58,73.2,69.47,0.58,1070400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",72.55,73.029999,69.83,69.86,-3.74,-5.08,1081000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",70.94,74.080002,70.3,73.6,3.36,4.78,854100,{"date":1090,"open":1091,"high":731,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",71.050003,69.65,70.24,-1.51,-2.1,869100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",73.31,73.74,71.15,71.75,-1.23,-1.69,1301800,{"date":1107,"open":1108,"high":1109,"low":799,"close":777,"change":540,"percent_change":1110,"volume":1111,"transactions":9,"vwap":777},"2026-05-11",75.029999,75.16,-2.89,1209700,{"date":1113,"open":1114,"high":892,"low":1115,"close":1116,"change":551,"percent_change":233,"volume":1117,"transactions":9,"vwap":1116},"2026-05-08",75.84,74.26,75.15,1487400,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":937,"percent_change":635,"volume":1123,"transactions":9,"vwap":1122},"2026-05-07",71.74,76.43,75.49,2401800,{"date":1125,"open":1126,"high":1067,"low":1127,"close":950,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":950},"2026-05-06",70.31,66.68,2.74,3.93,2735500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":93,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-05",69.91,70.64,68.66,69.75,1.07,1897300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-04",70.57,70.65,68.63,69.010002,-2.25,-3.16,1862900,{"date":1149,"open":1150,"high":1151,"low":957,"close":446,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":446},"2026-05-01",72.47,73.36,-0.93,-1.29,772600,{"date":1156,"open":804,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":87,"volume":1161,"transactions":9,"vwap":1159},"2026-04-30",73.12,70.71,72.19,0.1,861600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":804,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":804},"2026-04-29",75.5,75.53,71.18,-3.54,-4.68,1522600,{"date":1171,"open":633,"high":761,"low":1172,"close":1173,"change":993,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-28",75.13,75.63,-1.16,947000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1021,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1021},"2026-04-27",75.27,77.18,74.88,1.21,1.61,1429300,{"date":1185,"open":1186,"high":579,"low":1187,"close":1188,"change":324,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-24",74.43,73.3,75.31,0.82,1207900,{"date":1192,"open":803,"high":1193,"low":769,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-23",75.32,74.7,0.95,1.29,798400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":507,"change":1053,"percent_change":1203,"volume":1204,"transactions":9,"vwap":507},"2026-04-22",71.89,73.81,68.87,4.3,2488900,{"date":1206,"open":1020,"high":776,"low":1207,"close":1158,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1158},"2026-04-21",70.010002,-2.99,-4.06,3330400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":877,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":877},"2026-04-20",76.41,76.49,73.63,-3.27,-4.25,1810600,{"date":1220,"open":1186,"high":1221,"low":984,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",77.88,76.97,4.46,6.15,1377500,{"date":1227,"open":1228,"high":1229,"low":787,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-16",73.99,74.94,72.51,-1.3,-1.76,669400,{"date":1235,"open":1116,"high":1236,"low":1237,"close":1201,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1201},"2026-04-15",75.25,73.37,-1.42,-1.89,508900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":295,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-14",76,76.32,74.77,75.23,-0.36,550300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1164,"change":1254,"percent_change":1195,"volume":1255,"transactions":9,"vwap":1164},"2026-04-13",74.2,75.57,72.31,0.71,470400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":222,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-10",76.07,76.92,74.73,74.79,-1.59,649400,{"date":1265,"open":1266,"high":1267,"low":1013,"close":1243,"change":93,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1243},"2026-04-09",74.56,76.61,0.98,803100,{"date":1271,"open":1015,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-08",76.14,73.07,75.26,5.37,7.68,1564300,{"date":1279,"open":446,"high":1280,"low":1281,"close":1282,"change":508,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-07",71.82,69.34,69.89,-3.11,699500,{"date":1286,"open":1158,"high":1287,"low":1288,"close":700,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":700},"2026-04-06",72.42,70.13,1.32,1.86,581500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1239,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-02",71,73.099998,69.69,70.81,-2.6,781200,{"date":1301,"open":1302,"high":803,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-01",72.61,72.21,72.7,-0.05,-0.07,911600,{"date":1309,"open":476,"high":1310,"low":1042,"close":990,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":990},"2026-03-31",73.91,2.48,3.53,813800,{"date":1315,"open":464,"high":464,"low":1288,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-30",70.27,-1.02,-1.43,762100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":977,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":977},"2026-03-27",71.95,72.26,70.84,-1.18,-1.63,696000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1150,"change":1333,"percent_change":771,"volume":1334,"transactions":9,"vwap":1150},"2026-03-26",73.72,75.69,72.39,-1.94,852400,{"date":1336,"open":792,"high":1164,"low":1337,"close":1338,"change":1189,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-25",72.92,74.41,1.11,642800,{"date":1342,"open":476,"high":557,"low":1343,"close":1344,"change":1195,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-24",71.49,73.59,1.31,555000,{"date":1348,"open":1349,"high":557,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-23",71.97,70.47,72.64,2.72,3.89,675600,{"date":1356,"open":1253,"high":1332,"low":1357,"close":1358,"change":839,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-20",69.63,69.92,-3.22,1371900,{"date":1362,"open":775,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-19",74.31,71.87,72.25,-2.91,-3.87,745400,{"date":1370,"open":1371,"high":909,"low":1372,"close":1109,"change":1373,"percent_change":978,"volume":1374,"transactions":9,"vwap":1109},"2026-03-18",76.19,74.57,-1.93,593800,{"date":1376,"open":1377,"high":1378,"low":1164,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-17",76.36,77.31,77.089996,1.35,1.78,426300,{"date":1384,"open":1371,"high":1385,"low":579,"close":886,"change":1306,"percent_change":1386,"volume":1387,"transactions":9,"vwap":886},"2026-03-16",77.45,-0.09,393100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":395,"volume":1395,"transactions":9,"vwap":1393},"2026-03-13",76.28,76.79,75.010002,75.81,0.49,439000,{"date":1397,"open":1398,"high":1399,"low":577,"close":1193,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1193},"2026-03-12",76.17,77.28,-1.71,-2.22,787600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-11",78.38,79.010002,77,77.029999,-1.81,-2.3,693000,{"date":1413,"open":892,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":581,"volume":1418,"transactions":9,"vwap":1416},"2026-03-10",79.98,76.33,78.84,1.18,1187000,{"date":1420,"open":1421,"high":1422,"low":694,"close":1423,"change":1424,"percent_change":1305,"volume":1425,"transactions":9,"vwap":1423},"2026-03-09",76.56,78.019997,77.66,-0.04,680800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-06",79.25,79.37,76.74,77.7,-2.76,-3.43,1442000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-05",79.77,80.74,78.75,80.46,-0.13,-0.16,958600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":880,"percent_change":978,"volume":1450,"transactions":9,"vwap":1449},"2026-03-04",82.099998,83.53,80,80.59,839500,{"date":1452,"open":1453,"high":1454,"low":1416,"close":1455,"change":1456,"percent_change":386,"volume":1457,"transactions":9,"vwap":1455},"2026-03-03",80.41,82.94,82.66,-0.91,1365100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-02",82.52,84.13,81.15,83.57,-1.17,-1.38,1172300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-27",82.25,84.83,80.79,84.74,1.22,1.46,1113200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-26",82.83,83.67,81.080002,83.52,1.19,1.45,676600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":509,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-25",85.54,85.57,81.46,82.33,-3.46,1452000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-24",83.2,85.74,83.099998,85.28,3.88,4.77,1752300,{"date":1503,"open":1504,"high":1489,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-23",80.49,78.53,81.4,0.12,0.15,1238700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-20",85.31,85.7,81.19,81.28,-3.93,-4.61,1366000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":529,"percent_change":1103,"volume":1525,"transactions":9,"vwap":1524},"2026-02-19",86.07,87.36,84.73,85.21,1022900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1366,"volume":1533,"transactions":9,"vwap":1531},"2026-02-18",88.7,90.029999,86.23,86.27,-2.59,1340400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1078,"volume":1541,"transactions":9,"vwap":1539},"2026-02-17",91.16,91.38,86.56,88.86,-4.76,3114500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":295,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-13",93.98,95.4,92.78,93.62,-0.29,1739800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1359,"volume":1557,"transactions":9,"vwap":1555},"2026-02-12",97.73,99.31,93.68,93.89,-3.12,937400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":254,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-11",96.95,97.96,94.73,97.010002,0.43,1237100,{"date":1567,"open":1568,"high":30,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-10",96.49,96.080002,96.59,-1.98,-2.01,2180400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":25,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-09",96.84,98.74,96.059998,98.57,1.65,788800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-06",95.25,97.45,94.37,96.97,3.14,3.35,1146000,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1247,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-05",95.93,92.96,93.83,-0.38,1871000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-04",90.25,95.7,89.51,94.19,5.02,5.63,2019300,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-03",83.93,91.42,89.17,4.41,5.2,1592000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1473,"volume":1622,"transactions":9,"vwap":1620},"2026-02-02",83.74,85.61,83.15,84.76,1.02,836500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1617,"change":1628,"percent_change":1556,"volume":1629,"transactions":9,"vwap":1617},"2026-01-30",85.85,85.94,83.32,-2.7,940500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1145,"volume":1637,"transactions":9,"vwap":1635},"2026-01-29",87.95,88.15,84.15,86.44,-1.99,940800,{"date":1639,"open":1640,"high":1602,"low":1641,"close":1642,"change":254,"percent_change":171,"volume":1643,"transactions":9,"vwap":1642},"2026-01-28",87.76,87.15,88.43,855100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1298,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-27",89.95,90.44,87.66,88.010002,-2.87,814400,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":243,"percent_change":458,"volume":1657,"transactions":9,"vwap":1656},"2026-01-26",91.8,89.33,90.61,511800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":530,"volume":1665,"transactions":9,"vwap":1663},"2026-01-23",92.47,92.7,91.010002,91.25,-1.36,514900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":376,"percent_change":171,"volume":1672,"transactions":9,"vwap":1671},"2026-01-22",93.18,94.040001,91.6,92.61,984200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-21",92.75,93.95,91.9,92.17,0.25,0.27,709700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":788,"volume":1689,"transactions":9,"vwap":1687},"2026-01-20",91.18,92.37,90.95,91.92,-1.22,484800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":498,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-16",93.45,94.11,92.46,93.14,-0.61,829500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-15",93.52,94.07,91.43,93.71,1.72,1.87,842100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":395,"percent_change":1254,"volume":1713,"transactions":9,"vwap":1712},"2026-01-14",91.24,93.58,90.13,91.99,2259400,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1424,"percent_change":1424,"volume":1719,"transactions":9,"vwap":1718},"2026-01-13",90.91,92.31,91.34,1663500,{"date":1721,"open":1662,"high":1722,"low":1723,"close":1537,"change":1724,"percent_change":415,"volume":1725,"transactions":9,"vwap":1537},"2026-01-12",91.48,89.8,-0.67,1718000,{"date":1727,"open":1728,"high":1685,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-09",85.95,85.34,92.050003,7.57,8.96,1985600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-08",78.22,85.69,77.87,84.48,5.33,6.73,1435100,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-07",85.68,78.86,79.15,-5.96,-7,1233600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1473,"percent_change":1483,"volume":1757,"transactions":9,"vwap":1756},"2026-01-06",83.55,85.33,83.5,85.11,753400,{"date":1759,"open":1514,"high":1760,"low":1514,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-05",84.49,83.89,2.16,2.64,603900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":17,"volume":1772,"transactions":9,"vwap":1770},"2026-01-02",80.88,82.089996,79.56,81.73,0.97,834600,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-31",82.23,80.66,80.76,-1.56,-1.9,354900,{"date":1782,"open":1783,"high":1455,"low":1784,"close":1785,"change":1786,"percent_change":1394,"volume":1787,"transactions":9,"vwap":1785},"2025-12-30",81.58,81.07,82.32,0.4,986900,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":437,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-29",83.16,81.75,81.92,-1.27,1235600,{"date":1796,"open":1797,"high":1798,"low":1768,"close":1799,"change":254,"percent_change":101,"volume":1800,"transactions":9,"vwap":1799},"2025-12-26",82.35,83.080002,82.97,398300,{"date":1802,"open":1455,"high":1798,"low":1446,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-24",82.55,0.56,0.68,198700,{"date":1808,"open":1803,"high":1803,"low":1809,"close":1810,"change":233,"percent_change":960,"volume":1811,"transactions":9,"vwap":1810},"2025-12-23",81.31,81.99,473600,{"date":1813,"open":1814,"high":1815,"low":869,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-22",80.92,82.78,82.44,1.63,2.02,736100,{"date":1821,"open":1822,"high":1822,"low":1406,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-19",84.42,80.81,-4.4,-5.16,3218000,{"date":1828,"open":1512,"high":1829,"low":1830,"close":1524,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1524},"2025-12-18",86.48,84.98,0.77,0.91,662900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":213,"percent_change":213,"volume":1840,"transactions":9,"vwap":1839},"2025-12-17",83.77,85.12,83.46,84.44,437400,{"date":1842,"open":1843,"high":1844,"low":1634,"close":1839,"change":530,"percent_change":1400,"volume":1845,"transactions":9,"vwap":1839},"2025-12-16",86.25,86.43,839700,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":306,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-15",87.17,85.77,85.91,-0.88,1259600,{"date":1854,"open":1855,"high":1528,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-12",88.13,86.58,86.67,-1,-1.14,1828300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":162,"percent_change":255,"volume":1867,"transactions":9,"vwap":1866},"2025-12-11",87.69,88.47,87.31,87.67,1353200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1353,"volume":1875,"transactions":9,"vwap":1873},"2025-12-10",84.16,87.8,83.79,87.12,3.26,1462900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":345,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-09",84,84.59,83.28,83.86,-0.87,696800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":140,"volume":1891,"transactions":9,"vwap":1889},"2025-12-08",84.2,85.050003,83.36,84.6,0.39,761100,{"date":1893,"open":1894,"high":1754,"low":1895,"close":1896,"change":1818,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-05",82.3,82.040001,84.21,2.46,987100,{"date":1900,"open":1880,"high":1755,"low":1901,"close":1902,"change":487,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-04",81.87,82.19,-0.68,671800,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1832,"percent_change":1339,"volume":1910,"transactions":9,"vwap":1909},"2025-12-03",82.029999,83.24,82.75,567900,{"date":1912,"open":1913,"high":1914,"low":1462,"close":1915,"change":1916,"percent_change":295,"volume":1917,"transactions":9,"vwap":1915},"2025-12-02",82.14,82.21,81.84,-0.22,848600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-01",81.019997,83.68,80.95,82.059998,0.05,0.06,918700,{"date":1928,"open":1770,"high":1929,"low":1930,"close":1931,"change":101,"percent_change":255,"volume":1932,"transactions":9,"vwap":1931},"2025-11-28",82.64,81.52,82.010002,1106200,{"date":1934,"open":1922,"high":1935,"low":1823,"close":1936,"change":1507,"percent_change":1508,"volume":1937,"transactions":9,"vwap":1936},"2025-11-26",82.07,81.5,864600,{"date":1939,"open":601,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-25",81.95,78.099998,81.38,3.84,4.95,1190700,{"date":1947,"open":1222,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":295,"volume":1952,"transactions":9,"vwap":1950},"2025-11-24",77.67,76.6,77.54,-0.21,889600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-21",75.019997,79.099998,74.92,77.75,3.1,4.15,920500,{"date":1963,"open":1173,"high":1964,"low":878,"close":974,"change":551,"percent_change":233,"volume":1965,"transactions":9,"vwap":974},"2025-11-20",76.040001,853000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":376,"volume":1973,"transactions":9,"vwap":1971},"2025-11-19",74.69,75.38,74.019997,74.99,0.33,714600,{"date":1975,"open":1976,"high":1173,"low":1100,"close":1977,"change":1925,"percent_change":1045,"volume":1978,"transactions":9,"vwap":1977},"2025-11-18",74.15,74.66,638500,{"date":1980,"open":997,"high":997,"low":1981,"close":1982,"change":1983,"percent_change":734,"volume":1984,"transactions":9,"vwap":1982},"2025-11-17",73.42,74.6,-0.81,1421700,{"date":1986,"open":1116,"high":997,"low":1987,"close":778,"change":1988,"percent_change":1696,"volume":1989,"transactions":9,"vwap":778},"2025-11-14",74.010002,-0.46,842000,{"date":1991,"open":1992,"high":1993,"low":682,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-13",77.41,78.25,75.87,-2,-2.57,865900,{"date":1999,"open":2000,"high":2001,"low":1415,"close":1738,"change":1508,"percent_change":193,"volume":2002,"transactions":9,"vwap":1738},"2025-11-12",77.74,78.56,819500,{"date":2004,"open":1950,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-11",78.32,77.010002,77.72,0.89,1.16,774100,{"date":2012,"open":621,"high":621,"low":1421,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-10",76.83,-1.67,-2.13,1320300,{"date":2018,"open":1267,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-07",78.67,76.25,78.5,1.28,1.66,1239500,{"date":2026,"open":2027,"high":2028,"low":894,"close":901,"change":244,"percent_change":1103,"volume":2029,"transactions":9,"vwap":901},"2025-11-06",77.33,79.26,1255700,{"date":2031,"open":1784,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-05",83.11,78.029999,78.18,-7.15,-8.38,3349800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1754,"change":345,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1754},"2025-11-04",84.3,85.9,83.59,-0.86,994300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1521,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1521},"2025-11-03",86.42,87.059998,85.22,-1.04,-1.19,638400,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-31",88.19,86.21,87.11,-1.11,-1.26,763000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1882,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-30",88.68,90.18,87.88,88.22,-0.98,528300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":665,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-29",90.8,91.13,87.62,89.089996,-2.53,695000,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":469,"volume":2083,"transactions":9,"vwap":2081},"2025-10-28",92.26,91.080002,91.4,-1.41,543600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-27",92.71,93.9,91.55,92.81,0.03,486300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1546,"change":1818,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1546},"2025-10-24",93.38,94.25,91.62,2.23,704900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1009,"percent_change":254,"volume":2105,"transactions":9,"vwap":2104},"2025-10-23",90.14,91.029999,88.42,90.76,673100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-22",92.38,92.62,90.15,90.38,-2.27,-2.45,588700,{"date":2116,"open":2117,"high":2118,"low":1646,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-21",90.089996,93.080002,92.65,1.9,2.09,544400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":324,"percent_change":1805,"volume":2129,"transactions":9,"vwap":2128},"2025-10-20",90.51,91.27,90.19,90.75,397500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2101,"change":2135,"percent_change":1441,"volume":2136,"transactions":9,"vwap":2101},"2025-10-17",89.76,90.63,88.87,-0.12,304500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1432,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-16",93.51,93.74,89.41,90.26,-2.97,632800,{"date":2146,"open":2147,"high":2148,"low":1687,"close":2149,"change":2150,"percent_change":1679,"volume":2151,"transactions":9,"vwap":2149},"2025-10-15",93.17,93.6,93.019997,0.23,764300,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-14",89.080002,93.85,92.79,3.06,3.41,803300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":126,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-13",88.77,90.34,88.58,89.73,1.01,946100,{"date":2169,"open":2080,"high":2170,"low":2171,"close":2172,"change":1793,"percent_change":2082,"volume":2173,"transactions":9,"vwap":2172},"2025-10-10",91.5,88.71,88.83,1110500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1951,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-09",92.59,94,89.040001,90.099998,-0.23,858700,{"date":2183,"open":2184,"high":58,"low":2185,"close":2186,"change":2187,"percent_change":140,"volume":2188,"transactions":9,"vwap":2186},"2025-10-08",90.64,89.15,90.31,0.41,615700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1254,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-07",91.07,92.55,89.029999,89.9,0.8,1129700,{"date":2198,"open":2199,"high":2200,"low":1632,"close":2201,"change":1688,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-06",90.019997,90.88,89.19,-1.35,567100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1564,"percent_change":171,"volume":2210,"transactions":9,"vwap":2209},"2025-10-03",90.27,90.9,89.35,90.41,1031200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1916,"volume":2218,"transactions":9,"vwap":2216},"2025-10-02",89.72,90.84,89.44,89.98,-0.2,693400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2064,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2064},"2025-10-01",88.94,90.3,88.44,1.34,1.51,993400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-30",85.26,89.019997,84.68,88.84,3.64,4.27,1198000,{"date":2237,"open":1837,"high":2056,"low":2238,"close":2239,"change":171,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-29",83.38,85.2,0.57,906600,{"date":2243,"open":1753,"high":2244,"low":2245,"close":2246,"change":645,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-26",85.019997,83.19,84.72,1.59,770000,{"date":2250,"open":2251,"high":2252,"low":1894,"close":2253,"change":213,"percent_change":213,"volume":2254,"transactions":9,"vwap":2253},"2025-09-25",82.79,83.92,83.39,766000,{"date":2256,"open":1496,"high":2257,"low":2258,"close":2253,"change":1628,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2253},"2025-09-24",85.97,83,-3.14,1241400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-23",87.38,88,85.81,86.089996,-0.8,-0.92,681200,{"date":2271,"open":2272,"high":2272,"low":1829,"close":2273,"change":2082,"percent_change":387,"volume":2274,"transactions":9,"vwap":2273},"2025-09-22",88.31,86.89,740500,{"date":2276,"open":2277,"high":2277,"low":1640,"close":2278,"change":2279,"percent_change":755,"volume":2280,"transactions":9,"vwap":2278},"2025-09-19",90.79,88.3,-2.64,1442100,{"date":2282,"open":2283,"high":2102,"low":2284,"close":2285,"change":2286,"percent_change":43,"volume":2287,"transactions":9,"vwap":2285},"2025-09-18",90.52,89.21,90.94,0.6,1136200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2163,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2163},"2025-09-17",94.010002,96.41,90.050003,-3.59,-3.82,905500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2050,"percent_change":468,"volume":2302,"transactions":9,"vwap":2301},"2025-09-16",95.15,95.95,93.22,93.93,512100,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2067,"volume":2309,"transactions":9,"vwap":2307},"2025-09-15",96.52,94.3,94.97,-0.94,579300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":614,"volume":2317,"transactions":9,"vwap":2315},"2025-09-12",96.94,97.46,95.85,95.91,-1.83,303900,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":951,"volume":2324,"transactions":9,"vwap":2322},"2025-09-11",95.81,97.88,97.74,2.33,480700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-10",95.42,96.42,94.78,95.41,-0.31,-0.32,555400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2293,"volume":2341,"transactions":9,"vwap":2339},"2025-09-09",98.26,98.54,95,95.72,-3.56,440100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-08",98.28,99.37,97.4,99.28,0.26,632500,{"date":2351,"open":2352,"high":2353,"low":2346,"close":2354,"change":2355,"percent_change":704,"volume":2356,"transactions":9,"vwap":2354},"2025-09-05",98.040001,101.28,99.019997,2.26,966700,{"date":2358,"open":1595,"high":2359,"low":2139,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-04",96.78,96.76,3.73,4.01,1082500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-03",92.84,93.39,91.63,93.029999,-0.18,-0.19,479700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1779,"percent_change":1995,"volume":2379,"transactions":9,"vwap":2378},"2025-09-02",93.56,94.059998,92.6,93.21,586100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-29",96.050003,96.14,94.59,95.11,-0.59,-0.62,707300,{"date":2390,"open":2391,"high":2391,"low":2384,"close":1601,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1601},"2025-08-28",96.92,-0.47,-0.49,719800,{"date":2396,"open":1576,"high":2397,"low":1578,"close":2398,"change":1464,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-27",97.84,96.17,-1.2,882500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-26",98.94,99.44,97.31,97.34,-1.73,-1.75,1490700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":296,"percent_change":296,"volume":2416,"transactions":9,"vwap":2415},"2025-08-25",98.68,99.27,97.6,99.07,883700,{"date":2418,"open":2419,"high":2420,"low":1687,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-22",93.53,99.78,99.48,7.05,7.63,1315500,{"date":2426,"open":2427,"high":2375,"low":2184,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-21",91.95,92.43,-0.39,-0.42,1252600,{"date":2433,"open":2434,"high":2435,"low":2176,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-20",97.029999,97.81,92.82,-5.68,-5.77,1072300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":79,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-19",97.49,99.089996,97.43,98.5,1.41,445100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-18",99.57,99.72,96.79,97.13,-2.38,-2.39,672100,{"date":2458,"open":2459,"high":2460,"low":2415,"close":2461,"change":2043,"percent_change":2043,"volume":2462,"transactions":9,"vwap":2461},"2025-08-15",100.66,101.080002,99.51,809300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2454,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-14",100.33,101.26,99.47,100.37,-2.32,859600,{"date":2472,"open":2473,"high":182,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-13",96.33,96.29,102.75,7.15,7.48,1347100,{"date":2480,"open":2209,"high":2481,"low":1711,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-12",95.87,95.6,5.56,6.18,1339500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":488,"percent_change":406,"volume":2492,"transactions":9,"vwap":2491},"2025-08-11",90.74,90.97,89.65,90.040001,712800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2407,"percent_change":614,"volume":2499,"transactions":9,"vwap":2498},"2025-08-08",92.88,93.13,90.33,90.81,646100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":458,"percent_change":436,"volume":2506,"transactions":9,"vwap":2505},"2025-08-07",93.64,94.29,91.93,92.54,1043700,{"date":2508,"open":2509,"high":2510,"low":1863,"close":2511,"change":2512,"percent_change":1409,"volume":2513,"transactions":9,"vwap":2511},"2025-08-06",89.63,93.4,93.24,-1.72,2406600,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":686,"percent_change":2158,"volume":2519,"transactions":9,"vwap":2518},"2025-08-05",91.58,95.63,94.96,1127200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1380,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-04",90.72,92.16,90.23,91.83,1.49,809500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1045,"volume":2535,"transactions":9,"vwap":2533},"2025-08-01",90,90.58,87.94,90.48,0.07,796600,{"date":2537,"open":2524,"high":1536,"low":2538,"close":2209,"change":296,"percent_change":233,"volume":2539,"transactions":9,"vwap":2209},"2025-07-31",89.74,996400,{"date":2541,"open":2165,"high":2542,"low":2165,"close":2543,"change":2544,"percent_change":126,"volume":2545,"transactions":9,"vwap":2543},"2025-07-30",91.79,90.82,0.81,976700,{"date":2547,"open":2548,"high":2125,"low":2185,"close":2549,"change":162,"percent_change":324,"volume":2550,"transactions":9,"vwap":2549},"2025-07-29",89.83,90.010002,535500,{"date":2552,"open":2553,"high":2111,"low":2554,"close":2555,"change":1596,"percent_change":2430,"volume":2556,"transactions":9,"vwap":2555},"2025-07-28",89.54,88.93,89.46,389700,{"date":2558,"open":2559,"high":2549,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-25",89.010002,88.55,89.84,1.36,1.54,453100,{"date":2566,"open":2063,"high":2201,"low":2567,"close":2568,"change":1903,"percent_change":306,"volume":2569,"transactions":9,"vwap":2568},"2025-07-24",87.49,88.48,596200,{"date":2571,"open":2199,"high":2572,"low":2134,"close":2573,"change":1680,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-23",90.2,89.16,0.3,378600,{"date":2577,"open":2578,"high":2579,"low":1531,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-22",86.47,89.27,88.89,2.82,3.28,551300,{"date":2585,"open":2586,"high":2164,"low":2587,"close":1521,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1521},"2025-07-21",88.25,85.93,-1.34,-1.53,364200,{"date":2592,"open":2162,"high":2230,"low":1829,"close":2593,"change":2594,"percent_change":1231,"volume":2595,"transactions":9,"vwap":2593},"2025-07-18",87.41,-1.15,382300,{"date":2597,"open":2598,"high":2193,"low":2598,"close":2599,"change":1473,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-07-17",87.34,88.56,1.4,576800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2598,"change":94,"percent_change":1679,"volume":2607,"transactions":9,"vwap":2598},"2025-07-16",87.099998,87.91,86.52,592100,{"date":2609,"open":58,"high":1702,"low":2048,"close":1873,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1873},"2025-07-15",-3.85,-4.23,469900,{"date":2614,"open":1660,"high":2615,"low":2498,"close":2489,"change":1333,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2489},"2025-07-14",92.74,-2.09,428200,{"date":2619,"open":2620,"high":2621,"low":1661,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-11",95.099998,95.59,92.91,-3.57,-3.7,528900,{"date":2627,"open":2111,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-10",97.62,90.36,96.48,5.98,6.61,1287400,{"date":2635,"open":2163,"high":2133,"low":2636,"close":2637,"change":2638,"percent_change":43,"volume":2639,"transactions":9,"vwap":2637},"2025-07-09",89.32,90.5,0.59,510500,{"date":2641,"open":2642,"high":2488,"low":2643,"close":2644,"change":1564,"percent_change":171,"volume":2645,"transactions":9,"vwap":2644},"2025-07-08",89.48,89.099998,89.91,494600,{"date":2647,"open":58,"high":2648,"low":2171,"close":2642,"change":2649,"percent_change":978,"volume":2650,"transactions":9,"vwap":2642},"2025-07-07",91.31,-2.29,501600,{"date":2652,"open":2653,"high":2654,"low":2126,"close":2655,"change":1983,"percent_change":1882,"volume":2656,"transactions":9,"vwap":2655},"2025-07-03",92.42,92.53,91.77,578200,{"date":2658,"open":2516,"high":2176,"low":2200,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-02",92.58,1.3,1.42,488400,{"date":2664,"open":2665,"high":2666,"low":1524,"close":2667,"change":2668,"percent_change":1224,"volume":2669,"transactions":9,"vwap":2667},"2025-07-01",85.83,92.010002,91.28,5.29,1275100,{"date":2671,"open":1863,"high":2672,"low":1625,"close":2673,"change":2512,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-30",87.77,85.99,-1.96,824100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":986,"percent_change":1441,"volume":2682,"transactions":9,"vwap":2681},"2025-06-27",88.27,88.37,86.4,87.71,2126500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-26",88.07,88.88,87.13,87.82,0.31,0.35,696400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1903,"percent_change":488,"volume":2698,"transactions":9,"vwap":2697},"2025-06-25",87.3,88.11,86.029999,87.51,1424400,{"date":2700,"open":2586,"high":2134,"low":2681,"close":2055,"change":1009,"percent_change":1564,"volume":2701,"transactions":9,"vwap":2055},"2025-06-24",657900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1181,"percent_change":2600,"volume":2708,"transactions":9,"vwap":2707},"2025-06-23",86.16,88.029999,85,87.81,779000,{"date":2710,"open":2711,"high":1863,"low":2712,"close":2713,"change":2534,"percent_change":1045,"volume":2714,"transactions":9,"vwap":2713},"2025-06-20",86.86,86.099998,86.6,1618400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":162,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-18",86.040001,87.16,85.64,86.53,0.64,881300,{"date":2724,"open":2707,"high":2725,"low":1729,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-17",88.65,85.98,-2.55,-2.88,1352400,{"date":2731,"open":2636,"high":2549,"low":2732,"close":2733,"change":2150,"percent_change":2348,"volume":2734,"transactions":9,"vwap":2733},"2025-06-16",88.36,88.53,639400,{"date":2736,"open":2737,"high":2644,"low":2567,"close":2278,"change":2738,"percent_change":2455,"volume":2739,"transactions":9,"vwap":2278},"2025-06-13",89.25,-2.16,701900,{"date":2741,"open":2171,"high":2742,"low":2743,"close":2744,"change":1474,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-12",91.019997,88.14,90.46,1.64,682200,{"date":2748,"open":1702,"high":2749,"low":2162,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-11",91.66,89,-1.77,-1.95,1372300,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2758,"change":425,"percent_change":223,"volume":2759,"transactions":9,"vwap":2758},"2025-06-10",93,90.16,90.77,1710900,{"date":2761,"open":1687,"high":1671,"low":2762,"close":1660,"change":448,"percent_change":826,"volume":2763,"transactions":9,"vwap":1660},"2025-06-09",91.59,545300,{"date":2765,"open":2766,"high":2094,"low":2200,"close":2767,"change":306,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-06",93.23,91.71,-0.82,593900,{"date":2771,"open":2772,"high":2773,"low":2774,"close":1660,"change":2150,"percent_change":1679,"volume":2775,"transactions":9,"vwap":1660},"2025-06-05",92.77,93.44,91.76,562600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1417,"volume":2783,"transactions":9,"vwap":2781},"2025-06-04",91.29,93.11,90.83,92.24,1.08,902000,{"date":2785,"open":2786,"high":2525,"low":2787,"close":1536,"change":100,"percent_change":919,"volume":2788,"transactions":9,"vwap":1536},"2025-06-03",89.050003,88.52,873800,{"date":2790,"open":1723,"high":2791,"low":2697,"close":2284,"change":2043,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2284},"2025-06-02",90.67,-0.95,776300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2430,"percent_change":1988,"volume":2800,"transactions":9,"vwap":2799},"2025-05-30",90.059998,90.49,89.52,90.07,728700,{"date":2802,"open":2803,"high":2277,"low":2804,"close":2797,"change":855,"percent_change":52,"volume":2805,"transactions":9,"vwap":2797},"2025-05-29",90.17,89.64,466900,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-05-28",94.12,89.67,89.71,-4.62,-4.9,978900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-27",93.5,94.87,93.099998,94.33,1.69,1.82,672600,{"date":2824,"open":1711,"high":2825,"low":1711,"close":2826,"change":2009,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-23",93.48,92.64,1.27,832600,{"date":2830,"open":2368,"high":2831,"low":2216,"close":1722,"change":78,"percent_change":2150,"volume":2832,"transactions":9,"vwap":1722},"2025-05-22",92.040001,758900,{"date":2834,"open":2835,"high":2118,"low":2835,"close":2126,"change":2768,"percent_change":993,"volume":2836,"transactions":9,"vwap":2126},"2025-05-21",90.86,1485700,{"date":2838,"open":2839,"high":2840,"low":2767,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-05-20",93.84,94.49,92.089996,-2.77,-2.92,715400,{"date":2846,"open":2367,"high":2847,"low":2367,"close":2848,"change":2387,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-19",95.54,94.86,-0.65,636300,{"date":2852,"open":2853,"high":2621,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-16",93.94,93.54,95.48,2.04,2.18,793900,{"date":2860,"open":1685,"high":2861,"low":2862,"close":2773,"change":93,"percent_change":2195,"volume":2863,"transactions":9,"vwap":2773},"2025-05-15",93.8,91.75,439900,{"date":2865,"open":2367,"high":2866,"low":2867,"close":1661,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":1661},"2025-05-14",94.099998,92.41,-1.24,-1.32,754500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2853,"change":487,"percent_change":2386,"volume":2876,"transactions":9,"vwap":2853},"2025-05-13",95.19,95.31,93.78,581000,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1353,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-12",94.2,95.77,93.37,94.5,4.29,590400,{"date":2886,"open":2796,"high":2887,"low":2561,"close":1656,"change":1679,"percent_change":928,"volume":2888,"transactions":9,"vwap":1656},"2025-05-09",91.87,1045100,{"date":2890,"open":1662,"high":2891,"low":2548,"close":2629,"change":2721,"percent_change":1254,"volume":2892,"transactions":9,"vwap":2629},"2025-05-08",91.69,544500,{"date":2894,"open":2186,"high":2072,"low":2579,"close":2213,"change":969,"percent_change":306,"volume":2895,"transactions":9,"vwap":2213},"2025-05-07",1228900,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2209,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2209},"2025-05-06",87.010002,92.99,86.14,2.88,3.29,1820800,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-05",86.3,89.18,86.12,87.53,-0.01,1216200,{"date":2913,"open":2914,"high":2678,"low":2915,"close":2916,"change":1621,"percent_change":1417,"volume":2917,"transactions":9,"vwap":2916},"2025-05-02",87.84,86.36,87.54,735800,{"date":2919,"open":2920,"high":1528,"low":2921,"close":2606,"change":78,"percent_change":112,"volume":2884,"transactions":9,"vwap":2606},"2025-05-01",86.19,85.35,{"date":2923,"open":1889,"high":2720,"low":2924,"close":2925,"change":2926,"percent_change":117,"volume":2927,"transactions":9,"vwap":2925},"2025-04-30",83.21,86.31,-0.15,912800,{"date":2929,"open":2606,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2575,"transactions":9,"vwap":2932},"2025-04-29",87.019997,84.71,86.46,-0.72,-0.83,{"date":2936,"open":2937,"high":2938,"low":2257,"close":2939,"change":395,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-04-28",86.38,87.35,87.18,0.75,426700,{"date":2943,"open":1843,"high":2718,"low":2944,"close":2720,"change":305,"percent_change":498,"volume":2945,"transactions":9,"vwap":2720},"2025-04-25",85.84,257500,{"date":186,"open":2947,"high":2057,"low":2948,"close":2949,"change":1818,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},85.010002,84.64,87.029999,2.38,404100]