[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFG":3,"homepage-market-summary":35,"stock-historical-NFG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NFG","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},"National Fuel Gas Co.","NYSE",null,"NATURAL GAS DISTRIBUTION","National Fuel Gas Co is a diversified energy company involved in natural gas production, gathering, transportation, distribution, and marketing. It operates through three segments: Integrated Upstream and Gathering, Pipeline and Storage, and Utility. The majority of revenue comes from the Integrated Upstream and Gathering segment, which focuses on Seneca's natural gas exploration and development in the Appalachian region and Midstream operations supporting gas processing and gathering. The Pipeline and Storage segment transports and stores natural gas for customers in the northeastern United States and Canada, while the Utility segment supplies natural gas to retail customers in western New York and northwestern Pennsylvania. the company opeartes in United States.","2,322","Williamsville, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8334,2.22,"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},78.35,76.4,78.79,76.01,76.34,2.01,2.63,1200711.250835,18866,77.7885,97.059998,75.03,728773.5211000916,15.1,13469,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[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",[104,109,114,119,124,129,134,139,144,149,154],{"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":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},684167,249720853.796123,0.5,"2025-04-24",[188,189,199,208,217,226,237,248,258,268,279,289,299,310,321,332,343,354,365,375,385,395,406,417,427,436,447,458,469,479,489,499,507,516,525,536,545,555,565,573,580,589,599,609,619,629,636,646,656,666,675,686,696,706,717,725,733,740,748,757,766,775,782,789,795,803,812,820,827,835,841,849,856,863,872,881,890,899,908,914,922,929,936,943,951,957,965,973,980,988,994,1000,1008,1014,1019,1026,1033,1040,1048,1055,1061,1066,1071,1078,1084,1092,1096,1104,1111,1118,1127,1135,1141,1150,1156,1165,1174,1183,1190,1199,1205,1214,1221,1230,1236,1243,1250,1259,1267,1275,1283,1290,1295,1304,1310,1316,1324,1333,1342,1351,1358,1362,1369,1378,1386,1394,1403,1408,1416,1422,1430,1436,1445,1452,1460,1468,1474,1482,1489,1496,1504,1510,1518,1524,1530,1538,1543,1551,1558,1565,1570,1576,1583,1589,1595,1601,1607,1612,1617,1622,1625,1631,1636,1645,1654,1658,1665,1673,1679,1686,1691,1698,1704,1710,1715,1720,1726,1732,1738,1742,1749,1755,1760,1766,1771,1776,1782,1786,1792,1796,1799,1805,1810,1815,1819,1823,1828,1834,1840,1844,1848,1855,1862,1869,1877,1883,1888,1892,1897,1904,1909,1916,1923,1928,1932,1939,1943,1947,1952,1957,1961,1969,1975,1983,1990,1996,2001,2008,2013,2021,2028,2034,2040,2049,2055,2062,2069,2076,2081,2087,2092,2100,2107,2113,2119,2125,2133,2141,2148,2154,2158,2164,2172,2178,2186,2191,2199,2204,2208,2215,2220,2226,2231,2235,2239,2246,2254,2259,2265,2269,2274,2279,2285,2290,2295,2301,2306,2312,2319,2324,2331,2337,2343,2347,2354,2358,2364,2371,2375,2381,2388,2394,2399,2404,2408,2414,2420,2425,2432,2438,2443,2448,2454,2461,2465,2470,2477,2483,2488,2495,2501,2505,2508,2512,2518,2521,2524,2530,2534,2538,2542,2546,2554,2557,2563,2568,2573,2577,2580,2584,2587,2591,2595,2601,2605,2612,2616,2619,2623,2631,2637,2641,2645,2649,2654],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",76.67,77.06,75.355,-0.09,-0.12,1041363.470205,17096,76.5269,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":94,"volume":205,"transactions":206,"vwap":207},"2026-10-02",76,77.27,76.43,0.17,1078856.156675,15541,76.6638,{"date":209,"open":210,"high":211,"low":31,"close":212,"change":213,"percent_change":107,"volume":214,"transactions":215,"vwap":216},"2026-10-01",75.83,76.75,76.26,0.4,745468.685129,14596,76.1416,{"date":218,"open":219,"high":219,"low":210,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",76.99,75.86,-1.28,-1.66,980050.200239,16395,76.162,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",77,77.925,76.55,77.14,-0.62,-0.8,1142819.629841,17510,77.1819,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",79.32,79.415,77.7,77.76,-1.23,-1.56,763975.621601,16766,78.2637,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",78.6,79.09,78.06,78.99,0.01,720943.18945,13003,78.7479,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":132,"volume":265,"transactions":266,"vwap":267},"2026-09-24",79.16,79.78,78.625,78.98,0.37,1062878.719717,17145,79.0704,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",80.3,80.65,78.57,78.61,-1.39,-1.74,894011.937595,17289,79.1832,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",79.62,80.38,79.14,80,0,967994.624556,14774,79.9589,{"date":290,"open":291,"high":292,"low":293,"close":284,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",80.83,80.885,79.565,-0.92,-1.14,920212.61617,17570,79.9685,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",79.59,81.14,79.385,80.92,1.03,1.29,2489047.010966,19446,80.7566,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",80.23,80.99,79.81,79.89,-0.46,-0.57,1103163.170705,21579,80.3781,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",81.65,83.67,79.36,80.35,-1.35,-1.65,1525150.070482,26721,80.8316,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",81.11,82.11,80.63,81.7,0.98,1.21,612092.153041,15694,81.6007,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",81.95,82.04,80.42,80.72,-0.28,-0.35,456055.743824,11713,80.8951,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",82.5,82.99,80.87,81,-1.33,-1.62,527013.872937,11782,81.3406,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":195,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",83.18,83.365,81.72,82.33,-0.15,470841.057653,12138,82.3397,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":361,"volume":382,"transactions":383,"vwap":384},"2026-09-09",84.34,84.35,82.25,82.45,-1.36,504444.765211,12128,82.7335,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":58,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",83.8,84.19,83.46,83.81,0.59,329712.493628,10760,83.8452,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",83,83.65,82.66,83.32,-0.21,-0.25,444249.17085,11278,83.2568,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",83.58,84.29,83.24,83.53,0.32,0.38,584307.493151,10501,83.7215,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":232,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",83.64,84.085,82.4445,83.21,-0.74,428470.301743,10711,83.4819,{"date":428,"open":387,"high":409,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",83.3,83.83,0.77,0.93,379547.044141,9868,83.766,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",83.44,83.73,82.83,83.06,0.09,0.11,514210.925479,9910,83.1292,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",83.15,83.61,82.79,82.97,0.1,0.12,405873.098776,9978,83.056,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",82.82,83.28,81.93,82.87,-0.65,-0.78,349389.883555,10229,82.8549,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",82.17,83.77,83.52,1.38,1.68,416844.588254,11843,83.5259,{"date":480,"open":481,"high":482,"low":337,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",82.21,82.58,82.14,-0.32,-0.39,365390.412141,8398,82.2186,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",82.48,83.0099,81.83,82.46,-0.02,406000.279997,10512,82.4378,{"date":500,"open":501,"high":501,"low":502,"close":491,"change":503,"percent_change":275,"volume":504,"transactions":505,"vwap":506},"2026-08-21",84.27,82.23,-1.46,475769.471704,10375,82.726,{"date":508,"open":387,"high":509,"low":450,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",84.99,83.94,0.36,0.43,371147.223288,9991,84.1089,{"date":517,"open":430,"high":518,"low":519,"close":408,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",84.535,83.33,0.21,0.25,551640.769391,13087,83.6415,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",82.69,84.065,82.38,83.37,1.55,1.89,612174.970311,15166,83.3953,{"date":537,"open":337,"high":538,"low":539,"close":540,"change":541,"percent_change":195,"volume":542,"transactions":543,"vwap":544},"2026-08-17",81.935,80.88,81.82,-0.1,446228.740331,11793,81.5092,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":185,"volume":552,"transactions":553,"vwap":554},"2026-08-14",81.46,82.135,81.41,81.92,0.41,290218.930061,7365,81.9015,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":401,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",81.54,82.16,81.04,81.51,-0.26,380999.682653,10504,81.4211,{"date":566,"open":567,"high":483,"low":358,"close":369,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",81.5,-0.53,-0.64,609339.94223,12216,81.5824,{"date":574,"open":337,"high":575,"low":576,"close":379,"change":512,"percent_change":107,"volume":577,"transactions":578,"vwap":579},"2026-08-11",82.29,81.17,519725.609715,12241,81.9747,{"date":581,"open":348,"high":582,"low":583,"close":540,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",81.9,80.325,1.28,1.59,477930.911697,11614,81.4111,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":194,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",80.12,81.49,79.915,80.54,-0.11,672979.869052,13568,80.6159,{"date":600,"open":601,"high":602,"low":603,"close":336,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",80.09,80.77,79.233,1.73,2.19,620525.454192,14184,80.2635,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",81.76,78.75,78.9,-2.69,-3.3,895359.187341,16907,79.4202,{"date":620,"open":621,"high":502,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",81.69,80.85,81.59,-1.17,-1.41,653935.700519,15265,81.713,{"date":630,"open":611,"high":631,"low":547,"close":632,"change":65,"percent_change":164,"volume":633,"transactions":634,"vwap":635},"2026-08-03",83.575,82.76,914690.309388,17606,82.7634,{"date":637,"open":611,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",82.42,81.08,82.31,-0.16,-0.19,1198637.482873,19902,82.0748,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":532,"volume":653,"transactions":654,"vwap":655},"2026-07-30",79.37,82.57,79.35,82.47,1.53,1006535.901019,23303,81.4632,{"date":657,"open":658,"high":651,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",82.07,80.84,80.94,-0.45,-0.55,1130088.408748,22201,81.303,{"date":667,"open":576,"high":668,"low":291,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",82.55,81.39,0.65,0.81,666533.329702,15162,81.5112,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",81.85,82.0299,80.66,80.74,-1.75,-2.12,410658.368453,13669,81.1557,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":512,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",82.3,83.02,82,82.49,0.52,492611.09292,13993,82.433,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":233,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",83.14,83.7,81.79,82.06,-0.97,623111.206139,14568,82.4212,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",81.78,82.95,81.19,82.86,1.98,2.45,546778.318324,14021,82.4432,{"date":718,"open":622,"high":719,"low":720,"close":539,"change":349,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",81.27,80.67,-0.34,510024.923839,11791,80.9316,{"date":726,"open":727,"high":623,"low":358,"close":728,"change":94,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",80.95,81.16,0.27,602118.353686,19758,81.2898,{"date":734,"open":668,"high":735,"low":736,"close":660,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":660},"2026-07-17",83.080002,80.73,-0.7,-0.86,878600,{"date":741,"open":742,"high":688,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",80.4,80.050003,81.64,1.65,2.06,976400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",79.9,80.33,79.29,79.99,0.13,0.16,629900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",80.57,81.019997,79.3,79.86,-1.05,-1.3,545700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",79.67,81.2,79.53,80.91,1.81,2.29,659100,{"date":776,"open":777,"high":778,"low":779,"close":777,"change":780,"percent_change":453,"volume":781,"transactions":9,"vwap":777},"2026-07-10",79.099998,79.75,78.39,0.08,584600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":254,"percent_change":254,"volume":788,"transactions":9,"vwap":787},"2026-07-09",78.7,79.8,78.38,79.019997,690600,{"date":790,"open":679,"high":679,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",79.010002,-1.03,-1.29,700800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":772,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-07",79.050003,80.47,78.52,80.040001,2.31,671100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",78.69,79.040001,78.19,78.23,-1.11,-1.4,555600,{"date":813,"open":814,"high":648,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",78.12,77.89,79.34,1.84,2.37,677900,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":413,"volume":826,"transactions":9,"vwap":824},"2026-07-01",77.18,78.080002,77.5,0.29,696700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":275,"volume":834,"transactions":9,"vwap":832},"2026-06-30",77.75,78.5,77.010002,77.21,-1.37,729500,{"date":836,"open":829,"high":837,"low":838,"close":839,"change":754,"percent_change":204,"volume":840,"transactions":9,"vwap":839},"2026-06-29",78.62,77.43,78.58,824900,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":844},"2026-06-26",76.95,78.45,76.91,1.94,2.54,1621600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":195,"percent_change":641,"volume":855,"transactions":9,"vwap":854},"2026-06-25",76.57,77.66,76.11,76.51,783900,{"date":857,"open":858,"high":859,"low":201,"close":860,"change":861,"percent_change":317,"volume":862,"transactions":9,"vwap":860},"2026-06-24",76.7,77.11,76.63,-0.44,607100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",76.29,77.2,76.010002,77.07,0.95,1.25,618100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",75.76,76.36,75.44,76.12,0.23,0.3,850700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",75.67,75.92,75.17,75.89,-0.05,-0.07,893100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",76.23,76.77,75.27,75.94,-0.84,-1.09,565700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",76.48,77.57,76.24,76.78,-0.06,-0.08,526400,{"date":909,"open":910,"high":911,"low":883,"close":912,"change":177,"percent_change":294,"volume":913,"transactions":9,"vwap":912},"2026-06-15",75.99,77.35,76.84,540900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":338,"volume":921,"transactions":9,"vwap":919},"2026-06-12",76.93,78,76.5,77.55,0.75,553200,{"date":923,"open":924,"high":613,"low":211,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",77.63,76.8,-0.33,-0.43,636200,{"date":930,"open":902,"high":931,"low":932,"close":933,"change":412,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-10",78.17,76.97,77.13,0.42,702300,{"date":937,"open":938,"high":939,"low":220,"close":940,"change":142,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-09",76.3,77.51,76.81,0.6,604000,{"date":944,"open":945,"high":946,"low":892,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",77.37,77.95,76.35,-1.07,-1.38,475100,{"date":952,"open":242,"high":953,"low":954,"close":955,"change":443,"percent_change":87,"volume":956,"transactions":9,"vwap":955},"2026-06-05",78.16,77.28,77.42,625000,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",76.46,78.089996,77.31,-0.14,-0.18,737600,{"date":966,"open":967,"high":968,"low":947,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",76.82,78.21,77.45,1.01,1.32,858100,{"date":974,"open":918,"high":975,"low":976,"close":977,"change":978,"percent_change":464,"volume":979,"transactions":9,"vwap":977},"2026-06-02",77.12,75.85,76.44,-0.5,993200,{"date":981,"open":982,"high":983,"low":211,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",77.25,77.64,76.94,-0.31,-0.4,656900,{"date":989,"open":990,"high":991,"low":868,"close":982,"change":992,"percent_change":809,"volume":993,"transactions":9,"vwap":982},"2026-05-29",77.82,78.32,-0.87,923400,{"date":995,"open":991,"high":996,"low":997,"close":814,"change":963,"percent_change":998,"volume":999,"transactions":9,"vwap":814},"2026-05-28",78.49,77.6,-0.23,651000,{"date":1001,"open":797,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",79.72,78.18,78.3,-1.54,-1.93,733900,{"date":1009,"open":336,"high":660,"low":1010,"close":1011,"change":1012,"percent_change":360,"volume":1013,"transactions":9,"vwap":1011},"2026-05-26",79.56,79.84,-1.08,577400,{"date":1015,"open":1016,"high":621,"low":1017,"close":304,"change":350,"percent_change":927,"volume":1018,"transactions":9,"vwap":304},"2026-05-22",81.24,80.2,739200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":719,"change":1024,"percent_change":624,"volume":1025,"transactions":9,"vwap":719},"2026-05-21",81.94,82.099998,80.37,-0.96,2116500,{"date":1027,"open":1028,"high":1029,"low":323,"close":502,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":502},"2026-05-20",84.39,84.58,-2.37,-2.8,1266400,{"date":1034,"open":422,"high":1035,"low":711,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-19",85.2,84.6,1.66,2,945500,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-18",81.6,83.39,82.94,1.71,2.11,954200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":349,"percent_change":721,"volume":1054,"transactions":9,"vwap":1053},"2026-05-15",82.059998,82.4,80.86,81.23,910600,{"date":1056,"open":1057,"high":582,"low":1057,"close":560,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":560},"2026-05-14",79.24,0.85,1.05,817500,{"date":1062,"open":1017,"high":710,"low":1063,"close":679,"change":1064,"percent_change":412,"volume":1065,"transactions":9,"vwap":679},"2026-05-13",79.77,0.26,808000,{"date":1067,"open":1068,"high":271,"low":761,"close":742,"change":1069,"percent_change":339,"volume":1070,"transactions":9,"vwap":742},"2026-05-12",79.68,0.96,655300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":906,"percent_change":541,"volume":1077,"transactions":9,"vwap":1076},"2026-05-11",80.15,80.8,79.22,79.44,566400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":737,"percent_change":992,"volume":1018,"transactions":9,"vwap":1083},"2026-05-08",80.58,80.9,79.47,79.52,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":793,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-07",80.98,81.37,79.63,80.22,-1.58,1178500,{"date":1093,"open":680,"high":658,"low":1094,"close":560,"change":568,"percent_change":464,"volume":1095,"transactions":9,"vwap":560},"2026-05-06",80.71,999500,{"date":1097,"open":1098,"high":473,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-05",82.63,81.71,82.040001,-0.98,-1.18,724200,{"date":1105,"open":397,"high":1106,"low":1107,"close":1108,"change":157,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-04",84.65,82.75,83.019997,0.05,682400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":810,"percent_change":222,"volume":1117,"transactions":9,"vwap":1116},"2026-05-01",84.28,84.73,82.7,82.98,1331700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",87.23,88.39,84.12,84.38,-3.69,-4.19,1863300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":793,"volume":1134,"transactions":9,"vwap":1132},"2026-04-29",89.52,89.96,87.94,88.07,-1.15,1308800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":264,"percent_change":934,"volume":1140,"transactions":9,"vwap":1139},"2026-04-28",90.13,89.07,89.22,655200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-27",89.089996,89.86,88.67,88.85,0.67,0.76,549300,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":702,"percent_change":897,"volume":1155,"transactions":9,"vwap":1154},"2026-04-24",87.019997,89.43,88.18,604200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-23",87.69,89.39,87.54,89.15,2.2,2.53,730800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-22",86.89,87.37,86.050003,86.95,0.69,0.8,779500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",87.080002,87.35,85.94,86.26,-0.41,-0.47,835300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":896,"percent_change":1024,"volume":1189,"transactions":9,"vwap":1188},"2026-04-20",87.67,88.48,86.58,86.67,698000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-17",87.86,88.45,86.3,87.51,-1.64,-1.84,752700,{"date":1200,"open":1139,"high":1201,"low":1202,"close":1161,"change":721,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1161},"2026-04-16",90.27,89.099998,-0.38,464300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-15",89.010002,90.36,88.55,89.49,-0.52,-0.58,1142200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":243,"percent_change":327,"volume":1220,"transactions":9,"vwap":1219},"2026-04-14",90.49,91.38,89.6,90.010002,511300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-13",93.95,94.22,90.68,91.24,-2.71,-2.88,682800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1223,"change":1012,"percent_change":295,"volume":1235,"transactions":9,"vwap":1223},"2026-04-10",94.47,95.17,93.65,410600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":662,"percent_change":1212,"volume":1242,"transactions":9,"vwap":1241},"2026-04-09",95.61,96.31,94.81,95.029999,539100,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":986,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-08",93.37,96.099998,95.58,-0.42,865600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-07",95.019997,96.71,94.99,95.98,1.58,1.67,642100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-06",94.38,94.79,93.85,94.4,-0.04,378100,{"date":1268,"open":1269,"high":1241,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",94.2,93.45,94.44,1.57,1.69,586800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":897,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-01",93.11,94.11,92.47,92.87,-1.16,661200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":792,"percent_change":1012,"volume":1289,"transactions":9,"vwap":1288},"2026-03-31",94.89,95.27,93.14,93.96,1146900,{"date":1291,"open":1239,"high":1239,"low":1292,"close":1254,"change":1293,"percent_change":985,"volume":1294,"transactions":9,"vwap":1254},"2026-03-30",94.53,-0.3,533700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-27",94.92,95.53,94.15,95.29,0.61,0.64,550000,{"date":1305,"open":1232,"high":1306,"low":1224,"close":1307,"change":1308,"percent_change":879,"volume":1309,"transactions":9,"vwap":1307},"2026-03-26",95.099998,94.68,0.28,548400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1264,"change":1203,"percent_change":986,"volume":1315,"transactions":9,"vwap":1264},"2026-03-25",94.73,95.35,94.14,794700,{"date":1317,"open":1318,"high":1300,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-24",93.18,92.15,94.78,1.72,1.85,913700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-23",91.89,94.36,91.69,93.059998,1.36,1.48,926200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",92.95,94.13,91.58,91.7,-1.77,-1.89,2547500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-19",92.88,94.28,92.099998,93.47,1.07,1.16,776400,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":763,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-18",93.34,91.79,92.4,-1.12,683200,{"date":1359,"open":1306,"high":1306,"low":1360,"close":1270,"change":1281,"percent_change":243,"volume":1361,"transactions":9,"vwap":1270},"2026-03-17",93.27,684300,{"date":1363,"open":1364,"high":30,"low":1365,"close":1366,"change":1367,"percent_change":681,"volume":1368,"transactions":9,"vwap":1366},"2026-03-16",96.77,94.29,94.61,-1.69,826300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-13",94.56,96.78,94.27,96.3,2.56,2.73,812300,{"date":1379,"open":1380,"high":1381,"low":1355,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-12",92.54,94.69,93.74,1.33,1.44,843700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1330,"volume":1393,"transactions":9,"vwap":1391},"2026-03-11",90.88,92.59,90.41,92.41,1.24,632700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-10",92.29,93.4,91.019997,91.17,-1.72,-1.85,697200,{"date":1404,"open":1360,"high":1360,"low":1405,"close":1406,"change":1265,"percent_change":1265,"volume":1407,"transactions":9,"vwap":1406},"2026-03-09",92.019997,92.89,962600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":87,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-06",92.7,93.63,91.64,92.93,0.15,797500,{"date":1417,"open":1418,"high":1419,"low":1410,"close":1420,"change":423,"percent_change":1421,"volume":1110,"transactions":9,"vwap":1420},"2026-03-05",93.15,93.64,92.79,-0.79,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1301,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-04",92.69,93.81,92.010002,93.53,0.66,773900,{"date":1431,"open":1389,"high":1432,"low":1433,"close":1434,"change":1064,"percent_change":1308,"volume":1435,"transactions":9,"vwap":1434},"2026-03-03",93.23,91.41,92.92,913600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-02",91.99,92.97,90.74,92.66,1.63,1.79,790600,{"date":1446,"open":1447,"high":1448,"low":1202,"close":1449,"change":1038,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-27",89.8,91.46,91.029999,2.25,813400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":164,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-26",88.33,89.5,88.13,89.029999,0.62,590400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1186,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1186},"2026-02-25",87.57,89.2,86.07,0.91,1.04,720500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1462,"change":495,"percent_change":495,"volume":1473,"transactions":9,"vwap":1462},"2026-02-24",87.66,88.51,86.6,511000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":361,"volume":1481,"transactions":9,"vwap":1479},"2026-02-23",89.45,90.2,87.47,87.59,-1.44,701300,{"date":1483,"open":1121,"high":1484,"low":1485,"close":1457,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1457},"2026-02-20",89.14,87.41,1.15,1.31,779900,{"date":1490,"open":1167,"high":1456,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-19",86.68,87.88,1.62,1.88,616600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1179,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1179},"2026-02-18",87.46,87.6,86.2,-0.91,-1.04,780700,{"date":1505,"open":1506,"high":1507,"low":1194,"close":1508,"change":117,"percent_change":642,"volume":1509,"transactions":9,"vwap":1508},"2026-02-17",87.4,88.019997,87.17,531300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":604,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-13",85.3,87.91,85.029999,87.34,2.02,546100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":164,"percent_change":670,"volume":999,"transactions":9,"vwap":1523},"2026-02-12",85.25,86.22,85.21,85.61,{"date":1525,"open":1512,"high":1526,"low":1036,"close":1527,"change":1528,"percent_change":520,"volume":1529,"transactions":9,"vwap":1527},"2026-02-11",85.59,85.059998,0.18,610100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":595,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-10",85.44,85.53,84.18,84.88,-0.13,530900,{"date":1539,"open":1540,"high":1541,"low":1535,"close":509,"change":465,"percent_change":1501,"volume":1542,"transactions":9,"vwap":509},"2026-02-09",85.88,86.35,620300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1487,"volume":1550,"transactions":9,"vwap":1548},"2026-02-06",85.65,86.86,85.51,85.77,1.11,1022900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":185,"percent_change":391,"volume":1557,"transactions":9,"vwap":1556},"2026-02-05",84.52,85.54,84.13,84.66,527000,{"date":1559,"open":1122,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":137,"volume":1564,"transactions":9,"vwap":1562},"2026-02-04",84.7,83.029999,84.16,0.73,829400,{"date":1566,"open":449,"high":1567,"low":452,"close":1568,"change":213,"percent_change":51,"volume":1569,"transactions":9,"vwap":1568},"2026-02-03",84.43,83.43,737400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1561,"change":72,"percent_change":738,"volume":1575,"transactions":9,"vwap":1561},"2026-02-02",83.23,83.89,81.91,1226900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":402,"percent_change":1293,"volume":1582,"transactions":9,"vwap":1581},"2026-01-30",84.019997,84.48,82.54,83.75,1214800,{"date":1584,"open":337,"high":1585,"low":337,"close":1586,"change":1465,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-29",84.8,84,1.1,1131900,{"date":1590,"open":1591,"high":530,"low":1592,"close":1593,"change":906,"percent_change":541,"volume":1594,"transactions":9,"vwap":1593},"2026-01-28",83.27,82.12,83.089996,1056000,{"date":1596,"open":1597,"high":429,"low":1598,"close":1599,"change":521,"percent_change":879,"volume":1600,"transactions":9,"vwap":1599},"2026-01-27",82.85,81.84,83.17,490100,{"date":1602,"open":1603,"high":1604,"low":540,"close":1605,"change":870,"percent_change":652,"volume":1606,"transactions":9,"vwap":1605},"2026-01-26",82.19,83.059998,82.92,914400,{"date":1608,"open":1609,"high":1609,"low":302,"close":1610,"change":453,"percent_change":454,"volume":1611,"transactions":9,"vwap":1610},"2026-01-23",82.15,81.67,939900,{"date":1613,"open":1614,"high":430,"low":679,"close":1615,"change":381,"percent_change":1196,"volume":1616,"transactions":9,"vwap":1615},"2026-01-22",83.12,81.57,744700,{"date":1618,"open":345,"high":387,"low":592,"close":1619,"change":746,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-21",82.93,2.55,880800,{"date":1623,"open":669,"high":379,"low":336,"close":358,"change":721,"percent_change":1248,"volume":1624,"transactions":9,"vwap":358},"2026-01-20",657500,{"date":1626,"open":1627,"high":547,"low":1628,"close":1629,"change":906,"percent_change":541,"volume":1630,"transactions":9,"vwap":1629},"2026-01-16",80.76,80.53,81.21,759300,{"date":1632,"open":312,"high":345,"low":1633,"close":1634,"change":1563,"percent_change":1465,"volume":1635,"transactions":9,"vwap":1634},"2026-01-15",79.88,81.29,768100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-14",79.91,81.059998,79.65,80.56,0.71,0.89,675900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-13",78.94,80.26,78.56,79.85,1.12,1.42,563300,{"date":1655,"open":839,"high":816,"low":931,"close":1656,"change":511,"percent_change":142,"volume":1657,"transactions":9,"vwap":1656},"2026-01-12",78.73,644400,{"date":1659,"open":786,"high":1660,"low":1661,"close":1662,"change":729,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-09",79.029999,78.14,78.37,0.35,589300,{"date":1666,"open":839,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-08",79.18,77.8,78.099998,-0.61,-0.77,805900,{"date":1674,"open":1088,"high":1675,"low":1676,"close":1677,"change":465,"percent_change":1101,"volume":1678,"transactions":9,"vwap":1677},"2026-01-07",80.24,78.48,78.71,786700,{"date":1680,"open":623,"high":1022,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-06",78.42,79.49,-2.48,-3.03,2439400,{"date":1687,"open":1688,"high":1688,"low":602,"close":1689,"change":194,"percent_change":595,"volume":1690,"transactions":9,"vwap":1689},"2026-01-05",82.53,81.97,1072000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1050,"change":1038,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1050},"2026-01-02",80.029999,82.43,79.46,2.5,734400,{"date":1699,"open":1700,"high":1700,"low":1082,"close":1701,"change":1281,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-31",80.7,80.059998,-1.43,492700,{"date":1705,"open":576,"high":1706,"low":1707,"close":1708,"change":511,"percent_change":65,"volume":1709,"transactions":9,"vwap":1708},"2025-12-30",81.63,80.81,81.22,560500,{"date":1711,"open":1053,"high":1712,"low":1713,"close":1052,"change":888,"percent_change":194,"volume":1714,"transactions":9,"vwap":1052},"2025-12-29",81.4,80.62,470000,{"date":1716,"open":1717,"high":1574,"low":594,"close":1718,"change":464,"percent_change":233,"volume":1719,"transactions":9,"vwap":1718},"2025-12-26",81.52,80.93,390000,{"date":1721,"open":1580,"high":1580,"low":1722,"close":1723,"change":1724,"percent_change":294,"volume":1725,"transactions":9,"vwap":1723},"2025-12-24",81.26,81.58,-0.76,260700,{"date":1727,"open":380,"high":460,"low":1728,"close":1729,"change":1730,"percent_change":878,"volume":1731,"transactions":9,"vwap":1729},"2025-12-23",82.050003,82.34,0.19,547300,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1609,"change":1549,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1609},"2025-12-22",81.15,82.74,1.37,1088000,{"date":1739,"open":1574,"high":379,"low":760,"close":1740,"change":1356,"percent_change":381,"volume":1741,"transactions":9,"vwap":1740},"2025-12-19",81.040001,1568500,{"date":1743,"open":1744,"high":463,"low":1745,"close":558,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":558},"2025-12-18",82.010002,81.8,0.06,0.07,547900,{"date":1750,"open":1751,"high":529,"low":1752,"close":1022,"change":1753,"percent_change":147,"volume":1754,"transactions":9,"vwap":1022},"2025-12-17",81.73,81.48,0.86,391000,{"date":1756,"open":575,"high":1757,"low":1758,"close":1016,"change":1281,"percent_change":625,"volume":1759,"transactions":9,"vwap":1016},"2025-12-16",82.84,80.69,711800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1051,"change":1414,"percent_change":1528,"volume":1765,"transactions":9,"vwap":1051},"2025-12-15",82.37,83.49,82.13,578300,{"date":1767,"open":397,"high":1768,"low":335,"close":379,"change":1769,"percent_change":861,"volume":1770,"transactions":9,"vwap":379},"2025-12-12",83.85,-0.36,404200,{"date":1772,"open":1728,"high":1561,"low":744,"close":1773,"change":391,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-11",82.61,0.72,692500,{"date":1777,"open":1778,"high":481,"low":1779,"close":1780,"change":754,"percent_change":755,"volume":1781,"transactions":9,"vwap":1780},"2025-12-10",81.86,81.32,82.019997,521500,{"date":1783,"open":1784,"high":451,"low":1723,"close":1784,"change":934,"percent_change":692,"volume":1785,"transactions":9,"vwap":1784},"2025-12-09",81.89,582500,{"date":1787,"open":1788,"high":1789,"low":358,"close":1790,"change":484,"percent_change":485,"volume":1791,"transactions":9,"vwap":1790},"2025-12-08",81.45,81.99,81.47,558600,{"date":1793,"open":481,"high":1794,"low":611,"close":700,"change":1248,"percent_change":78,"volume":1795,"transactions":9,"vwap":700},"2025-12-05",82.8,478600,{"date":1797,"open":549,"high":1773,"low":549,"close":481,"change":350,"percent_change":1248,"volume":1798,"transactions":9,"vwap":481},"2025-12-04",519700,{"date":1800,"open":621,"high":1801,"low":1615,"close":1802,"change":1803,"percent_change":1321,"volume":1804,"transactions":9,"vwap":1802},"2025-12-03",82.62,82.56,1.4,529600,{"date":1806,"open":1807,"high":1808,"low":1718,"close":728,"change":763,"percent_change":221,"volume":1809,"transactions":9,"vwap":728},"2025-12-02",81.75,81.98,780100,{"date":1811,"open":380,"high":463,"low":1784,"close":481,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":481},"2025-12-01",-0.24,-0.29,595600,{"date":1816,"open":1817,"high":1115,"low":557,"close":380,"change":1172,"percent_change":338,"volume":1818,"transactions":9,"vwap":380},"2025-11-28",81.87,236800,{"date":1820,"open":1821,"high":483,"low":753,"close":323,"change":305,"percent_change":584,"volume":1822,"transactions":9,"vwap":323},"2025-11-26",80.59,483800,{"date":1824,"open":1640,"high":539,"low":1825,"close":1713,"change":127,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1713},"2025-11-25",79.5,1.13,473600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1002,"change":1180,"percent_change":78,"volume":1833,"transactions":9,"vwap":1002},"2025-11-24",79.79,80.44,79.12,692700,{"date":1835,"open":771,"high":1779,"low":1836,"close":1837,"change":662,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-21",80.11,80.13,-0.68,410700,{"date":1841,"open":1017,"high":1021,"low":1017,"close":1842,"change":941,"percent_change":920,"volume":1843,"transactions":9,"vwap":1842},"2025-11-20",80.68,448600,{"date":1845,"open":659,"high":621,"low":1011,"close":1846,"change":1847,"percent_change":1005,"volume":1303,"transactions":9,"vwap":1846},"2025-11-19",80.080002,-1.25,{"date":1849,"open":1850,"high":592,"low":1851,"close":1852,"change":1853,"percent_change":338,"volume":1854,"transactions":9,"vwap":1852},"2025-11-18",80.5,80.089996,81.33,0.79,450900,{"date":1856,"open":769,"high":1857,"low":1858,"close":594,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":594},"2025-11-17",81.74,80.25,-0.49,-0.6,427900,{"date":1863,"open":1864,"high":719,"low":1865,"close":1866,"change":521,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-14",80.52,79.96,81.029999,0.31,452800,{"date":1870,"open":1871,"high":1872,"low":816,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-13",79.66,80.82,80.78,1.3,1.64,615700,{"date":1878,"open":750,"high":591,"low":1879,"close":1880,"change":1860,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-12",79.089996,79.48,-0.75,430900,{"date":1884,"open":1002,"high":1089,"low":1885,"close":1846,"change":1428,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1846},"2025-11-11",78.87,0.83,630000,{"date":1889,"open":650,"high":314,"low":250,"close":1890,"change":1747,"percent_change":442,"volume":1891,"transactions":9,"vwap":1890},"2025-11-10",79.42,669000,{"date":1893,"open":824,"high":648,"low":1894,"close":650,"change":1330,"percent_change":1895,"volume":1896,"transactions":9,"vwap":650},"2025-11-07",77.22,1.74,753800,{"date":1898,"open":1899,"high":1713,"low":1900,"close":1901,"change":625,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-06",80.43,77.71,77.99,-1.78,913400,{"date":1905,"open":1023,"high":1906,"low":761,"close":1907,"change":992,"percent_change":1012,"volume":1908,"transactions":9,"vwap":1907},"2025-11-05",80.6,79.4,601700,{"date":1910,"open":1911,"high":1842,"low":1912,"close":1913,"change":1914,"percent_change":58,"volume":1915,"transactions":9,"vwap":1913},"2025-11-04",79.87,78.43,80.27,0.39,713500,{"date":1917,"open":830,"high":1918,"low":1919,"close":1633,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1633},"2025-11-03",80.17,77.32,0.97,1.23,998600,{"date":1924,"open":1083,"high":1925,"low":612,"close":1926,"change":1180,"percent_change":1211,"volume":1927,"transactions":9,"vwap":1926},"2025-10-31",79.7,78.91,1073100,{"date":1929,"open":1057,"high":1648,"low":1930,"close":239,"change":412,"percent_change":551,"volume":1931,"transactions":9,"vwap":239},"2025-10-30",78.41,688200,{"date":1933,"open":1934,"high":1701,"low":250,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-29",79.94,79,-1.24,-1.55,743500,{"date":1940,"open":1708,"high":1941,"low":1865,"close":1675,"change":1942,"percent_change":327,"volume":1361,"transactions":9,"vwap":1675},"2025-10-28",81.35,-1.1,{"date":1944,"open":323,"high":323,"low":680,"close":1945,"change":721,"percent_change":1248,"volume":1946,"transactions":9,"vwap":1945},"2025-10-27",81.34,567400,{"date":1948,"open":668,"high":698,"low":1949,"close":1950,"change":1248,"percent_change":78,"volume":1951,"transactions":9,"vwap":1950},"2025-10-24",81.42,81.68,373400,{"date":1953,"open":400,"high":1954,"low":582,"close":1022,"change":1955,"percent_change":1812,"volume":1956,"transactions":9,"vwap":1022},"2025-10-23",83.4,-0.2,506600,{"date":1958,"open":397,"high":1959,"low":708,"close":688,"change":117,"percent_change":401,"volume":1960,"transactions":9,"vwap":688},"2025-10-22",83.16,457800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":651,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":651},"2025-10-21",86.33,86.4,81.66,-4,-4.63,978700,{"date":1970,"open":1971,"high":1972,"low":1533,"close":1973,"change":431,"percent_change":127,"volume":1974,"transactions":9,"vwap":1973},"2025-10-20",86.5,86.76,86.47,341100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":142,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-17",85.24,85.91,84.84,85.7,0.54,384700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1977,"change":702,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1977},"2025-10-16",86.18,86.77,84.91,-1.13,535900,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1273,"percent_change":1038,"volume":1995,"transactions":9,"vwap":1994},"2025-10-15",84.9,87.13,86.21,797800,{"date":1997,"open":501,"high":1979,"low":1998,"close":1553,"change":1999,"percent_change":484,"volume":2000,"transactions":9,"vwap":1553},"2025-10-14",83.98,-0.27,367700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1109,"percent_change":1746,"volume":2007,"transactions":9,"vwap":2006},"2025-10-13",84.74,85.55,84.07,84.79,445800,{"date":2009,"open":1169,"high":2010,"low":2011,"close":2003,"change":948,"percent_change":1847,"volume":2012,"transactions":9,"vwap":2003},"2025-10-10",86.71,84.71,420300,{"date":2014,"open":2015,"high":1186,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-09",87.87,85.35,85.81,-2.95,-3.32,755800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1180,"percent_change":316,"volume":2027,"transactions":9,"vwap":2026},"2025-10-08",89.4,89.58,87.72,88.76,809800,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1920,"percent_change":1587,"volume":2033,"transactions":9,"vwap":2032},"2025-10-07",88.25,89.26,89.17,549200,{"date":2035,"open":2036,"high":1455,"low":2037,"close":2038,"change":1769,"percent_change":1180,"volume":2039,"transactions":9,"vwap":2038},"2025-10-06",88.9,87.64,88.2,629800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-03",91.050003,91.63,88.32,88.56,-3.14,-3.42,824800,{"date":2050,"open":1396,"high":2051,"low":2052,"close":1338,"change":1724,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1338},"2025-10-02",92.5,91.36,-0.82,420200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":442,"percent_change":453,"volume":2061,"transactions":9,"vwap":2060},"2025-10-01",92.17,93.8,92.11,92.46,598000,{"date":2063,"open":2064,"high":1406,"low":2065,"close":2066,"change":569,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-30",92.2,92.040001,92.37,-0.69,418700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":177,"percent_change":1724,"volume":2075,"transactions":9,"vwap":2074},"2025-09-29",93.72,93.86,92.25,93.010002,781300,{"date":2077,"open":2078,"high":2072,"low":2079,"close":2071,"change":1349,"percent_change":870,"volume":2080,"transactions":9,"vwap":2071},"2025-09-26",93,92.6,516500,{"date":2082,"open":2083,"high":1336,"low":2084,"close":2085,"change":511,"percent_change":1914,"volume":2086,"transactions":9,"vwap":2085},"2025-09-25",93.71,91.94,92.56,715900,{"date":2088,"open":1218,"high":2085,"low":1210,"close":2064,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2064},"2025-09-24",2.72,3.04,815600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2095},"2025-09-23",87.36,89.48,87.19,2.04,2.33,429100,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":869,"percent_change":1587,"volume":2106,"transactions":9,"vwap":2105},"2025-09-22",86.65,87.61,86.36,87.44,402100,{"date":2108,"open":2105,"high":1462,"low":1985,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-19",86.49,-0.89,-1.02,1125600,{"date":2114,"open":2115,"high":2030,"low":2116,"close":2117,"change":317,"percent_change":464,"volume":2118,"transactions":9,"vwap":2117},"2025-09-18",87.29,87.040001,87.38,332900,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":1549,"percent_change":584,"volume":2124,"transactions":9,"vwap":2123},"2025-09-17",86.94,88.16,87.95,523800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1421,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-16",87.63,87.85,86.52,86.84,-0.9,515800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2127,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2127},"2025-09-15",88.14,88.4,87.55,-0.59,-0.67,401900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1730,"percent_change":94,"volume":2147,"transactions":9,"vwap":2146},"2025-09-12",87.96,88.62,87.82,88.22,368900,{"date":2149,"open":2150,"high":1154,"low":2151,"close":2152,"change":127,"percent_change":305,"volume":2153,"transactions":9,"vwap":2152},"2025-09-11",87.099998,86.74,88.029999,446400,{"date":2155,"open":1500,"high":1993,"low":2156,"close":1993,"change":1651,"percent_change":1874,"volume":2157,"transactions":9,"vwap":1993},"2025-09-10",85.9,532900,{"date":2159,"open":1526,"high":2160,"low":2161,"close":2162,"change":1302,"percent_change":920,"volume":2163,"transactions":9,"vwap":2162},"2025-09-09",86.53,85.49,86.010002,473400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":833,"volume":2171,"transactions":9,"vwap":2169},"2025-09-08",86.24,86.64,85,85.37,-1.19,381900,{"date":2173,"open":2174,"high":1177,"low":2175,"close":2176,"change":561,"percent_change":1293,"volume":2177,"transactions":9,"vwap":2176},"2025-09-05",86.8,85.8,86.56,500200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1853,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-04",86.63,86.83,85.64,86.82,0.92,539900,{"date":2187,"open":2174,"high":2105,"low":2188,"close":2189,"change":1502,"percent_change":2170,"volume":2190,"transactions":9,"vwap":2189},"2025-09-03",85.6,86.029999,548300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":413,"volume":2198,"transactions":9,"vwap":2196},"2025-09-02",86.38,87.49,86,87.07,0.33,603500,{"date":2200,"open":1972,"high":2201,"low":2202,"close":2151,"change":401,"percent_change":1812,"volume":2203,"transactions":9,"vwap":2151},"2025-08-29",87.21,86.48,406100,{"date":2205,"open":2196,"high":2206,"low":1964,"close":1170,"change":985,"percent_change":1769,"volume":2207,"transactions":9,"vwap":1170},"2025-08-28",87.25,359000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":264,"percent_change":512,"volume":2214,"transactions":9,"vwap":2213},"2025-08-27",86.73,87.53,86.37,87.26,515900,{"date":2216,"open":2217,"high":1508,"low":2218,"close":1167,"change":755,"percent_change":1528,"volume":2219,"transactions":9,"vwap":1167},"2025-08-26",86.85,86.31,614300,{"date":2221,"open":2222,"high":1470,"low":2223,"close":2210,"change":1859,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2210},"2025-08-25",87.2,86.54,-0.56,397500,{"date":2227,"open":1492,"high":2228,"low":1491,"close":2229,"change":641,"percent_change":963,"volume":2230,"transactions":9,"vwap":2229},"2025-08-22",88.17,87.22,450700,{"date":2232,"open":2233,"high":1479,"low":1964,"close":2117,"change":86,"percent_change":1914,"volume":2234,"transactions":9,"vwap":2117},"2025-08-21",86.75,383000,{"date":2236,"open":2237,"high":2094,"low":1500,"close":2116,"change":2184,"percent_change":1348,"volume":2238,"transactions":9,"vwap":2116},"2025-08-20",86.57,851000,{"date":2240,"open":2241,"high":2242,"low":2168,"close":2243,"change":1147,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-19",85.040001,86.15,86.12,0.78,589500,{"date":2247,"open":2248,"high":2150,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-18",86.87,85.43,85.45,-1.9,-2.18,636000,{"date":2255,"open":2256,"high":2257,"low":2167,"close":1177,"change":927,"percent_change":1859,"volume":2258,"transactions":9,"vwap":1177},"2025-08-15",87.52,88.11,563700,{"date":2260,"open":2261,"high":2262,"low":2194,"close":2263,"change":1999,"percent_change":985,"volume":2264,"transactions":9,"vwap":2263},"2025-08-14",88.050003,88.43,87.78,428500,{"date":2266,"open":2263,"high":2044,"low":2267,"close":2261,"change":825,"percent_change":2197,"volume":2268,"transactions":9,"vwap":2261},"2025-08-13",87.42,532000,{"date":2270,"open":1507,"high":2271,"low":1194,"close":2272,"change":962,"percent_change":641,"volume":2273,"transactions":9,"vwap":2272},"2025-08-12",88.080002,87.76,481200,{"date":2275,"open":1132,"high":2276,"low":1168,"close":2277,"change":254,"percent_change":254,"volume":2278,"transactions":9,"vwap":2277},"2025-08-11",88.34,87.9,731400,{"date":2280,"open":2281,"high":2282,"low":2127,"close":2283,"change":43,"percent_change":1428,"volume":2284,"transactions":9,"vwap":2283},"2025-08-08",87.77,88.59,87.89,665500,{"date":2286,"open":2287,"high":1479,"low":2010,"close":2288,"change":412,"percent_change":264,"volume":2289,"transactions":9,"vwap":2288},"2025-08-07",87,87.31,687300,{"date":2291,"open":2010,"high":2292,"low":2176,"close":2293,"change":878,"percent_change":729,"volume":2294,"transactions":9,"vwap":2293},"2025-08-06",87.71,86.99,491300,{"date":2296,"open":2297,"high":1177,"low":2298,"close":1972,"change":2299,"percent_change":232,"volume":2300,"transactions":9,"vwap":1972},"2025-08-05",87.28,86.040001,-0.54,667600,{"date":2302,"open":1188,"high":1479,"low":2303,"close":2304,"change":670,"percent_change":920,"volume":2305,"transactions":9,"vwap":2304},"2025-08-04",86.46,87.3,686700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2102,"change":962,"percent_change":641,"volume":2311,"transactions":9,"vwap":2102},"2025-08-01",86.79,86.98,85.16,892200,{"date":2313,"open":2166,"high":2314,"low":2315,"close":2308,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2308},"2025-07-31",88.37,85.41,-1.53,-1.73,1228100,{"date":2320,"open":2037,"high":2321,"low":2037,"close":2044,"change":58,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2044},"2025-07-30",88.7,0.56,711400,{"date":2325,"open":2326,"high":2327,"low":1971,"close":2328,"change":817,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-29",87.5,88.36,87.83,2.14,773300,{"date":2332,"open":2183,"high":2333,"low":2334,"close":2335,"change":568,"percent_change":1670,"volume":2336,"transactions":9,"vwap":2335},"2025-07-28",87.059998,85.79,85.99,640300,{"date":2338,"open":2339,"high":2105,"low":2340,"close":2129,"change":2341,"percent_change":1724,"volume":2342,"transactions":9,"vwap":2129},"2025-07-25",87.39,86.23,-0.66,412000,{"date":2344,"open":2272,"high":2228,"low":1993,"close":2345,"change":986,"percent_change":316,"volume":2346,"transactions":9,"vwap":2345},"2025-07-24",87.18,421400,{"date":2348,"open":2349,"high":2350,"low":2117,"close":2351,"change":2352,"percent_change":763,"volume":2353,"transactions":9,"vwap":2351},"2025-07-23",88.27,88.89,87.58,-0.93,493300,{"date":2355,"open":2276,"high":2356,"low":2357,"close":1471,"change":888,"percent_change":906,"volume":862,"transactions":9,"vwap":1471},"2025-07-22",89.38,87.99,{"date":2359,"open":2360,"high":2361,"low":2152,"close":2362,"change":2138,"percent_change":2341,"volume":2363,"transactions":9,"vwap":2362},"2025-07-21",88.75,89.16,88.58,650200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2032,"change":2369,"percent_change":1874,"volume":2370,"transactions":9,"vwap":2032},"2025-07-18",88.44,89.19,87.93,1.14,647800,{"date":2372,"open":2373,"high":2276,"low":1515,"close":2152,"change":349,"percent_change":484,"volume":2374,"transactions":9,"vwap":2152},"2025-07-17",88,692600,{"date":2376,"open":2377,"high":2378,"low":1131,"close":2379,"change":78,"percent_change":317,"volume":2380,"transactions":9,"vwap":2379},"2025-07-16",89.33,89.54,88.31,858700,{"date":2382,"open":1972,"high":2383,"low":1500,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-15",89.82,88.82,4.75,5.65,1963700,{"date":2389,"open":440,"high":2390,"low":2391,"close":2005,"change":870,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2005},"2025-07-14",84.25,82.71,1.51,423300,{"date":2395,"open":1022,"high":2396,"low":1807,"close":460,"change":2397,"percent_change":431,"volume":2398,"transactions":9,"vwap":460},"2025-07-11",83.29,0.63,582200,{"date":2400,"open":2401,"high":651,"low":1634,"close":1603,"change":2402,"percent_change":1265,"volume":2403,"transactions":9,"vwap":1603},"2025-07-10",81.61,-0.03,540200,{"date":2405,"open":1107,"high":1757,"low":1745,"close":2406,"change":2224,"percent_change":1838,"volume":2407,"transactions":9,"vwap":2406},"2025-07-09",82.22,462300,{"date":2409,"open":2410,"high":324,"low":2411,"close":2412,"change":2131,"percent_change":1012,"volume":2413,"transactions":9,"vwap":2412},"2025-07-08",83.25,82.36,82.78,551900,{"date":2415,"open":1555,"high":2416,"low":530,"close":2417,"change":568,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-07",85.019997,83.68,-0.63,551100,{"date":2421,"open":2422,"high":2006,"low":2422,"close":2423,"change":1308,"percent_change":2197,"volume":2424,"transactions":9,"vwap":2423},"2025-07-03",84.059998,84.21,451200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2402,"percent_change":1265,"volume":2431,"transactions":9,"vwap":2430},"2025-07-02",83.74,84.2,82.2,83.93,754400,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":1881,"percent_change":2110,"volume":2437,"transactions":9,"vwap":2436},"2025-07-01",85.62,83.62,83.96,1561200,{"date":2439,"open":2440,"high":1114,"low":2441,"close":2011,"change":402,"percent_change":1813,"volume":2442,"transactions":9,"vwap":2011},"2025-06-30",84.36,83.91,462200,{"date":2444,"open":377,"high":2249,"low":2445,"close":2446,"change":1458,"percent_change":93,"volume":2447,"transactions":9,"vwap":2446},"2025-06-27",84.31,84.96,646800,{"date":2449,"open":2417,"high":2450,"low":2417,"close":377,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":377},"2025-06-26",84.45,0.7,0.84,451000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":419,"change":2459,"percent_change":682,"volume":2460,"transactions":9,"vwap":419},"2025-06-25",85.010002,85.080002,83.55,-1.81,464100,{"date":2462,"open":2250,"high":2104,"low":2463,"close":2250,"change":2224,"percent_change":464,"volume":2464,"transactions":9,"vwap":2250},"2025-06-24",85.29,573800,{"date":2466,"open":2467,"high":2468,"low":1533,"close":2162,"change":412,"percent_change":264,"volume":2469,"transactions":9,"vwap":2162},"2025-06-23",85.86,86.45,1026200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":729,"percent_change":412,"volume":2476,"transactions":9,"vwap":2475},"2025-06-20",85.56,86.17,84.95,85.69,676100,{"date":2478,"open":2479,"high":2175,"low":2480,"close":2481,"change":1058,"percent_change":970,"volume":2482,"transactions":9,"vwap":2481},"2025-06-18",84.83,84.3,85.42,694800,{"date":2484,"open":1581,"high":1556,"low":461,"close":2485,"change":2486,"percent_change":338,"volume":2487,"transactions":9,"vwap":2485},"2025-06-17",84.57,0.82,448900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":1581,"change":986,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1581},"2025-06-16",84.14,84.59,83.38,-0.48,370200,{"date":2496,"open":2497,"high":2485,"low":400,"close":2498,"change":2499,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-13",84.5,84.15,-0.01,428200,{"date":2502,"open":345,"high":1036,"low":337,"close":1562,"change":2329,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1562},"2025-06-12",2.61,613200,{"date":2506,"open":1022,"high":1051,"low":493,"close":1780,"change":254,"percent_change":254,"volume":2507,"transactions":9,"vwap":1780},"2025-06-11",397000,{"date":2509,"open":2510,"high":527,"low":1807,"close":1744,"change":117,"percent_change":401,"volume":2511,"transactions":9,"vwap":1744},"2025-06-10",82.26,329500,{"date":2513,"open":2514,"high":2515,"low":760,"close":2516,"change":350,"percent_change":1248,"volume":2517,"transactions":9,"vwap":2516},"2025-06-09",82.27,82.96,82.18,368100,{"date":2519,"open":2429,"high":527,"low":1610,"close":1688,"change":432,"percent_change":2369,"volume":2520,"transactions":9,"vwap":1688},"2025-06-06",325600,{"date":2522,"open":1689,"high":471,"low":304,"close":1042,"change":998,"percent_change":349,"volume":2523,"transactions":9,"vwap":1042},"2025-06-05",329700,{"date":2525,"open":408,"high":419,"low":2526,"close":493,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":493},"2025-06-04",81.81,-1.83,-2.19,341500,{"date":2531,"open":519,"high":501,"low":1597,"close":2532,"change":1914,"percent_change":132,"volume":2533,"transactions":9,"vwap":2532},"2025-06-03",83.66,491900,{"date":2535,"open":1561,"high":2536,"low":502,"close":1591,"change":1563,"percent_change":2537,"volume":2517,"transactions":9,"vwap":1591},"2025-06-02",83.47,0.88,{"date":2539,"open":2540,"high":1773,"low":744,"close":1580,"change":1981,"percent_change":1428,"volume":2541,"transactions":9,"vwap":1580},"2025-05-30",82.029999,510500,{"date":2543,"open":1950,"high":2544,"low":576,"close":690,"change":157,"percent_change":1109,"volume":2545,"transactions":9,"vwap":690},"2025-05-29",82.080002,393300,{"date":2547,"open":2548,"high":2549,"low":1610,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-05-28",83.010002,83.11,81.96,-1.21,-1.45,369800,{"date":2555,"open":397,"high":1954,"low":1694,"close":1599,"change":920,"percent_change":1465,"volume":2556,"transactions":9,"vwap":1599},"2025-05-27",407300,{"date":2558,"open":1965,"high":2559,"low":1639,"close":638,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":638},"2025-05-23",82.73,1.87,2.32,480300,{"date":2564,"open":1639,"high":1722,"low":1911,"close":2565,"change":1671,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-22",80.55,-0.95,283700,{"date":2569,"open":2570,"high":611,"low":1707,"close":1779,"change":2571,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1779},"2025-05-21",81.3,0.02,473100,{"date":2574,"open":1053,"high":2575,"low":760,"close":2570,"change":541,"percent_change":195,"volume":2576,"transactions":9,"vwap":2570},"2025-05-20",81.88,352500,{"date":2578,"open":1740,"high":557,"low":347,"close":1712,"change":1528,"percent_change":94,"volume":2579,"transactions":9,"vwap":1712},"2025-05-19",411200,{"date":2581,"open":760,"high":1941,"low":1873,"close":1708,"change":2582,"percent_change":521,"volume":2583,"transactions":9,"vwap":1708},"2025-05-16",0.2,437900,{"date":2585,"open":1911,"high":567,"low":1911,"close":760,"change":1493,"percent_change":2097,"volume":2586,"transactions":9,"vwap":760},"2025-05-15",695500,{"date":2588,"open":1082,"high":2589,"low":808,"close":1907,"change":349,"percent_change":350,"volume":2590,"transactions":9,"vwap":1907},"2025-05-14",79.82,551500,{"date":2592,"open":1850,"high":358,"low":1076,"close":1068,"change":2593,"percent_change":1501,"volume":2594,"transactions":9,"vwap":1068},"2025-05-13",-0.73,555800,{"date":2596,"open":700,"high":1021,"low":1073,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-05-12",80.41,-1.61,-1.96,675000,{"date":2602,"open":560,"high":2603,"low":728,"close":1780,"change":391,"percent_change":1774,"volume":2604,"transactions":9,"vwap":1780},"2025-05-09",82.32,666300,{"date":2606,"open":1116,"high":2607,"low":2608,"close":2609,"change":763,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-08",83.35,81.18,81.43,-1.27,475200,{"date":2613,"open":2614,"high":1044,"low":550,"close":491,"change":213,"percent_change":58,"volume":2615,"transactions":9,"vwap":491},"2025-05-07",82.39,498900,{"date":2617,"open":1688,"high":527,"low":1598,"close":2544,"change":926,"percent_change":986,"volume":2618,"transactions":9,"vwap":2544},"2025-05-06",652700,{"date":2620,"open":690,"high":1098,"low":270,"close":2621,"change":2402,"percent_change":1265,"volume":2622,"transactions":9,"vwap":2621},"2025-05-05",82.41,742200,{"date":2624,"open":2625,"high":1115,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-02",79.51,78.66,82.44,3.24,4.09,1093100,{"date":2632,"open":910,"high":1871,"low":910,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-05-01",79.2,2.42,3.15,1147300,{"date":2638,"open":919,"high":990,"low":2639,"close":904,"change":992,"percent_change":1356,"volume":2640,"transactions":9,"vwap":904},"2025-04-30",75.73,1123700,{"date":2642,"open":838,"high":931,"low":859,"close":2643,"change":737,"percent_change":2110,"volume":2644,"transactions":9,"vwap":2643},"2025-04-29",77.65,532200,{"date":2646,"open":990,"high":1930,"low":2647,"close":20,"change":65,"percent_change":43,"volume":2648,"transactions":9,"vwap":20},"2025-04-28",77.44,746600,{"date":2650,"open":2651,"high":20,"low":838,"close":2652,"change":905,"percent_change":906,"volume":2653,"transactions":9,"vwap":2652},"2025-04-25",77.79,77.9,374700,{"date":186,"open":2655,"high":931,"low":2656,"close":2657,"change":729,"percent_change":1663,"volume":2658,"transactions":9,"vwap":2657},77.69,76.59,77.96,486000]