[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OGS":3,"homepage-market-summary":35,"stock-historical-OGS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OGS","2026-10-07",{"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},"ONE GAS, INC.","NYSE",null,"NATURAL GAS DISTRIBUTION","ONE Gas Inc is a regulated natural gas utility company. It is involved in the distribution and sale of natural gas to residential, commercial, industrial, and transportation consumers through its network of pipelines and service lines. Almost all of the company's revenue is derived from natural gas sales in the states of Oklahoma, Kansas, and Texas. It operates in one reportable business segment: regulated public utilities that deliver natural gas to residential, commercial, and transportation customers.","4,000","Tulsa, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7184,2.72,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},72.65,72.97,73.29,72.54,73.15,-0.5,-0.68,507139.675663,11046,72.8701,90.78,70.37,523372.2651919722,11.2,3200,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},530703,193706710.828377,-6.67,"2025-04-25",[187,188,198,208,217,226,236,246,257,267,277,287,298,309,320,330,341,352,363,371,382,393,404,414,425,435,446,456,466,476,486,494,502,511,518,528,538,546,556,567,575,585,595,604,614,625,636,646,655,665,676,685,695,703,712,723,729,738,744,752,760,765,772,780,786,794,802,810,818,823,830,837,845,853,859,867,875,882,890,895,900,908,916,924,929,937,944,950,958,967,972,977,986,992,999,1008,1017,1022,1029,1038,1046,1054,1063,1069,1077,1084,1091,1099,1108,1116,1124,1132,1138,1145,1151,1159,1168,1175,1183,1191,1198,1205,1212,1219,1228,1236,1242,1250,1255,1261,1269,1275,1280,1289,1296,1305,1311,1317,1324,1331,1339,1346,1354,1361,1367,1373,1378,1384,1392,1397,1405,1408,1415,1422,1428,1435,1443,1448,1453,1459,1467,1475,1481,1486,1494,1501,1509,1515,1521,1527,1534,1539,1544,1551,1556,1562,1567,1574,1581,1589,1597,1602,1608,1613,1620,1627,1632,1639,1644,1650,1654,1661,1668,1671,1676,1683,1688,1695,1701,1707,1714,1720,1727,1733,1737,1740,1747,1752,1757,1763,1767,1771,1776,1784,1791,1797,1803,1811,1817,1825,1830,1839,1846,1853,1859,1866,1872,1878,1885,1891,1897,1903,1908,1915,1921,1927,1936,1942,1947,1953,1957,1962,1968,1972,1978,1982,1988,1991,1995,2001,2005,2010,2017,2020,2028,2032,2037,2041,2046,2052,2057,2062,2069,2076,2081,2086,2091,2099,2103,2109,2117,2124,2132,2139,2145,2150,2157,2163,2166,2172,2178,2182,2189,2194,2202,2208,2214,2221,2226,2231,2239,2245,2250,2253,2260,2267,2273,2278,2285,2292,2299,2306,2312,2319,2326,2332,2337,2342,2348,2355,2361,2368,2374,2379,2383,2390,2397,2403,2408,2414,2418,2424,2430,2435,2443,2451,2459,2465,2472,2479,2484,2489,2493,2500,2505,2512,2517,2522,2526,2532,2537,2543,2548,2554,2558,2563,2568,2575,2580,2584,2592,2599,2605,2609,2616,2624,2628,2634,2640,2643,2646,2650,2657,2661,2664],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",73.08,73.39,72.45,0.58,0.8,563808.275811,12579,73.0407,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",72.58,73.09,71.87,72.57,0,577392.135393,11432,72.6486,{"date":209,"open":210,"high":211,"low":210,"close":203,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",72.07,73.005,0.86,1.2,562262.3905,12381,72.524,{"date":218,"open":219,"high":220,"low":31,"close":221,"change":222,"percent_change":43,"volume":223,"transactions":224,"vwap":225},"2026-10-01",71.72,71.89,71.71,-0.16,632180.238157,12080,71.5453,{"date":227,"open":228,"high":229,"low":230,"close":202,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",72.49,72.73,71.615,-0.33,-0.46,692640.646549,11255,71.9062,{"date":237,"open":221,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",72.29,71.23,72.2,0.54,0.75,645591.611959,12788,72.021,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",71.99,72.115,70.91,71.66,-0.14,-0.19,698495.153143,15285,71.4695,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":50,"volume":264,"transactions":265,"vwap":266},"2026-09-25",71.82,72.23,71.27,71.8,-0.15,789602.004617,11117,71.8455,{"date":268,"open":20,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",73.1,71.6,71.95,-0.34,-0.47,569777.942396,10770,72.0249,{"date":278,"open":279,"high":280,"low":281,"close":238,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",73.18,73.33,71.835,-1.28,-1.74,992621.055509,15565,72.2427,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",74.26,74.43,73.49,73.57,-0.74,-1,553781.995736,11377,73.9103,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",75.79,75.98,74.28,74.31,-0.88,-1.17,406912.752218,9187,74.5906,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",75.67,75.77,74.65,75.19,-1.05,-1.38,1101370.349369,11168,75.1972,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":50,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",76.65,76.93,76.07,76.24,-0.27,442703.55946,9850,76.3098,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",76.8,77.37,76.055,76.45,0.1,0.13,576322.113499,13314,76.58,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",77.3,77.56,76.06,76.35,-0.93,-1.2,693336.033202,15121,76.6362,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",78.03,78.135,77.2,77.28,-0.06,-0.08,546273.316413,12313,77.4121,{"date":364,"open":365,"high":365,"low":356,"close":366,"change":367,"percent_change":315,"volume":368,"transactions":369,"vwap":370},"2026-09-11",78.61,77.34,-0.82,550980.050852,12421,77.598,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",79.42,80.22,77.77,78.16,-0.96,-1.21,657113.92113,13616,78.1892,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",81.13,81.16,78.1,79.12,-1.63,-2.02,725468.919752,14577,79.063,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",80.31,81.237,79.91,80.75,0.89,1.11,412096.974602,10651,80.8937,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":26,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",80.81,80.83,79.63,79.86,-0.84,451118.92308,10370,80.0378,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",80.21,80.9485,79.78,80.54,0.59,0.74,311294.529999,7938,80.5999,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",80.45,79.3401,79.95,-0.41,-0.51,408164.551212,10018,79.9958,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",79.58,80.42,79.1701,80.36,1.09,1.38,362680.694257,9428,79.9527,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":167,"volume":453,"transactions":454,"vwap":455},"2026-08-31",78.87,80.1,78.01,79.27,-0.2,535893.077894,8176,79.3651,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":252,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",80.14,80.48,79.13,79.47,-0.18,551814.188178,10524,79.5036,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",80.4,79.1027,79.61,-1.49,-1.84,413881.624874,9264,79.6369,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":212,"volume":483,"transactions":484,"vwap":485},"2026-08-26",80.35,81.37,80.08,81.1,0.69,315442.162007,9685,81.0556,{"date":487,"open":488,"high":398,"low":488,"close":489,"change":490,"percent_change":76,"volume":491,"transactions":492,"vwap":493},"2026-08-25",79.92,80.41,0.06,391041.865989,10054,80.3936,{"date":495,"open":496,"high":427,"low":496,"close":478,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",78.83,1.52,1.93,378900.01383,10761,79.9591,{"date":503,"open":504,"high":504,"low":505,"close":496,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",81.97,78.74,-2.56,-3.15,717797.380828,11267,79.2803,{"date":512,"open":385,"high":513,"low":385,"close":514,"change":204,"percent_change":204,"volume":515,"transactions":516,"vwap":517},"2026-08-20",82.38,81.39,320814.375634,8528,81.6394,{"date":519,"open":520,"high":521,"low":522,"close":514,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",81.57,82.225,81.21,0.34,0.42,511652.840882,10053,81.5313,{"date":529,"open":530,"high":531,"low":458,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",80.88,81.66,81.05,1.07,1.34,464838.576566,11348,81.1238,{"date":539,"open":461,"high":540,"low":461,"close":541,"change":294,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",80.16,79.98,-1.23,315643.889414,8925,79.8984,{"date":547,"open":406,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",81.52,80.53,80.98,-0.03,-0.04,353688.291988,10137,80.9074,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",81.15,81.995,80.785,81.01,0.63,0.78,485543.725926,9654,81.1012,{"date":568,"open":470,"high":427,"low":569,"close":570,"change":563,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",79.1401,80.38,0.98,416024.045232,9676,80.1488,{"date":576,"open":354,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",79.79,77.99,79.6,0.73,0.93,346755.946948,9349,79.4683,{"date":586,"open":587,"high":588,"low":589,"close":448,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",79.8,80.8497,78.47,-1.35,-1.68,431224.684393,12554,79.0466,{"date":596,"open":597,"high":598,"low":599,"close":374,"change":600,"percent_change":242,"volume":601,"transactions":602,"vwap":603},"2026-08-07",80.18,80.46,78.8,0.6,393204.159837,10967,80.1271,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":77,"volume":611,"transactions":612,"vwap":613},"2026-08-06",80.47,80.76,79.22,79.62,0.37,550152.665202,14862,79.7632,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",79.15,79.87,77.07,79.25,1.92,2.48,1044372.59137,18521,78.9475,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",78.92,79.19,76.71,77.33,-1.07,-1.36,685277.638259,15118,77.513,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":242,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",78.29,79.05,77.46,78.4,0.97,564994.36425,13265,78.4249,{"date":647,"open":648,"high":648,"low":333,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",78.7,77.65,-0.44,-0.56,580366.701343,11190,77.6893,{"date":656,"open":460,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",79.725,77.845,78.09,-1.72,-2.16,419202.425362,10254,78.2105,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",80.86,81.36,79.675,79.81,-0.89,-1.1,506038.674257,11781,80.1746,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":580,"percent_change":93,"volume":682,"transactions":683,"vwap":684},"2026-07-28",80.8,82.14,80.61,80.7,329269.220921,9627,81.2079,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":651,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",80.52,80.94,79.7,79.97,-0.7,465994.366113,10892,80.1195,{"date":696,"open":598,"high":697,"low":698,"close":549,"change":699,"percent_change":482,"volume":700,"transactions":701,"vwap":702},"2026-07-24",81.2799,80.255,0.55,333319.691515,9299,80.5458,{"date":704,"open":705,"high":681,"low":706,"close":541,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",79.48,79.14,-0.29,-0.36,446715.117778,10885,80.1094,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",79.3,80.34,79.08,80.27,1.66,2.11,516825.718945,10410,79.8796,{"date":724,"open":716,"high":716,"low":638,"close":365,"change":410,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",-1.06,487835.943255,10472,78.5876,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":707,"percent_change":708,"volume":735,"transactions":736,"vwap":737},"2026-07-20",79.67,80.44,78.935,79.45,386755.044909,9708,79.5287,{"date":739,"open":740,"high":531,"low":740,"close":741,"change":742,"percent_change":358,"volume":743,"transactions":9,"vwap":741},"2026-07-17",79.38,79.74,-0.05,610600,{"date":745,"open":746,"high":747,"low":748,"close":577,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":577},"2026-07-16",78.26,79.89,78.19,1.74,2.23,485700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":672,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-15",78.99,79.34,78.019997,78.050003,-1.39,450800,{"date":761,"open":598,"high":550,"low":762,"close":616,"change":542,"percent_change":763,"volume":764,"transactions":9,"vwap":616},"2026-07-14",79.019997,-1.53,567800,{"date":766,"open":767,"high":688,"low":768,"close":570,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":570},"2026-07-13",79.69,79.46,1.21,1.53,582500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":523,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-10",78.81,79.55,78.73,79.17,0.43,381000,{"date":781,"open":782,"high":689,"low":783,"close":496,"change":600,"percent_change":784,"volume":785,"transactions":9,"vwap":496},"2026-07-09",78.07,77.85,0.77,1133000,{"date":787,"open":788,"high":789,"low":356,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",77.86,79.010002,78.23,0.39,0.5,831800,{"date":795,"open":796,"high":505,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",76.57,76.31,77.84,2.19,2.89,547300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":661,"volume":809,"transactions":9,"vwap":807},"2026-07-06",76.88,76.97,75.59,75.65,-1.67,478200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":534,"volume":817,"transactions":9,"vwap":815},"2026-07-02",77.38,77.5,76.3,77.32,1.02,561400,{"date":819,"open":820,"high":821,"low":325,"close":814,"change":100,"percent_change":294,"volume":822,"transactions":9,"vwap":814},"2026-07-01",76.84,77.61,611900,{"date":824,"open":825,"high":365,"low":826,"close":618,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":618},"2026-06-30",78.44,77,-1.61,-2.05,646700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":377,"percent_change":378,"volume":836,"transactions":9,"vwap":835},"2026-06-29",78.93,79.33,78.13,78.68,644200,{"date":838,"open":714,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",80.2,79.089996,79.64,1.01,1.28,2413200,{"date":846,"open":847,"high":619,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",78.2,77.7,78.63,0.56,0.72,526400,{"date":854,"open":855,"high":856,"low":821,"close":782,"change":857,"percent_change":336,"volume":858,"transactions":9,"vwap":782},"2026-06-24",78.28,78.33,0.08,701400,{"date":860,"open":861,"high":862,"low":863,"close":578,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":578},"2026-06-23",75.88,78.43,75.78,1.56,2.04,737500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":231,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-22",76.2,77.26,75.62,76.43,-0.43,587400,{"date":876,"open":312,"high":877,"low":878,"close":879,"change":880,"percent_change":581,"volume":881,"transactions":9,"vwap":879},"2026-06-18",77.089996,75.68,76.76,0.71,1872400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":348,"volume":889,"transactions":9,"vwap":887},"2026-06-17",76.49,77.059998,75.35,76.050003,-0.92,607200,{"date":891,"open":344,"high":638,"low":892,"close":805,"change":430,"percent_change":893,"volume":894,"transactions":9,"vwap":805},"2026-06-16",76.38,-0.53,592900,{"date":896,"open":375,"high":855,"low":897,"close":812,"change":898,"percent_change":431,"volume":899,"transactions":9,"vwap":812},"2026-06-15",76.77,-0.4,542600,{"date":901,"open":902,"high":748,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",76.87,76.62,77.78,1.69,2.22,721500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":672,"volume":915,"transactions":9,"vwap":913},"2026-06-11",77.43,77.89,75.96,76.089996,-0.85,744100,{"date":917,"open":918,"high":919,"low":814,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",77.019997,77.9,76.94,0.94,1.24,675500,{"date":925,"open":325,"high":630,"low":926,"close":927,"change":462,"percent_change":162,"volume":928,"transactions":9,"vwap":927},"2026-06-09",75.58,76,901900,{"date":930,"open":931,"high":862,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",78.029999,76.099998,76.18,-2.22,-2.83,704500,{"date":938,"open":788,"high":939,"low":940,"close":641,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":641},"2026-06-05",79.37,77.25,1.1,1.42,491800,{"date":945,"open":870,"high":946,"low":947,"close":343,"change":792,"percent_change":948,"volume":949,"transactions":9,"vwap":343},"2026-06-04",77.69,76.55,0.65,546500,{"date":951,"open":952,"high":953,"low":954,"close":332,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":332},"2026-06-03",77.68,78.55,76.73,-0.67,-0.86,631900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",76.21,77.64,76.080002,77.47,1.45,1.91,1023700,{"date":968,"open":885,"high":969,"low":970,"close":970,"change":660,"percent_change":971,"volume":858,"transactions":9,"vwap":970},"2026-06-01",77.88,76.019997,-2.21,{"date":973,"open":974,"high":460,"low":975,"close":975,"change":632,"percent_change":660,"volume":976,"transactions":9,"vwap":975},"2026-05-29",78.96,77.74,782000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",81.22,81.34,79.029999,79.099998,-2.25,-2.77,916400,{"date":987,"open":520,"high":988,"low":715,"close":989,"change":990,"percent_change":111,"volume":991,"transactions":9,"vwap":989},"2026-05-27",82.31,81.35,-0.39,861700,{"date":993,"open":994,"high":995,"low":127,"close":996,"change":997,"percent_change":888,"volume":998,"transactions":9,"vwap":996},"2026-05-26",82.37,82.91,81.74,-0.76,660100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-22",82.27,82.8,81.73,82.5,0.15,0.18,585800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-21",82.59,82.94,82.050003,82.35,-0.45,-0.54,626500,{"date":1018,"open":1019,"high":1020,"low":513,"close":1002,"change":106,"percent_change":708,"volume":1021,"transactions":9,"vwap":1002},"2026-05-20",83.25,83.57,756800,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":252,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-19",82.64,84.13,83.099998,-0.17,503200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",82.33,83.58,82.080002,83.24,0.87,1.06,539200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":994,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":994},"2026-05-15",84.44,84.58,81.98,-1.92,-2.28,851200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":523,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-14",84.41,84.82,83.46,84.29,0.41,448000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-13",84.43,86.86,83.040001,83.95,-0.83,-0.98,631000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1065,"change":462,"percent_change":50,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",84.78,85.59,84.2,544800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":490,"volume":1076,"transactions":9,"vwap":1074},"2026-05-11",85.44,85.5,84.5,84.96,0.05,520500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":873,"percent_change":25,"volume":1083,"transactions":9,"vwap":1082},"2026-05-08",85.63,86.26,84.64,84.91,583200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":57,"percent_change":100,"volume":1090,"transactions":9,"vwap":1089},"2026-05-07",85.8,86.45,85.059998,85.34,688700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":172,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-06",86.47,87.95,85.14,86,-0.8,683500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",89.11,89.75,85.010002,86.69,-2.13,-2.4,794300,{"date":1109,"open":1110,"high":1111,"low":1094,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-04",88.25,89.38,88.82,-0.09,-0.1,397400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":155,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",89.35,90.2,88.78,88.91,-0.31,440300,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-30",87.65,89.8,89.22,1.61,1.84,558500,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":273,"percent_change":893,"volume":1137,"transactions":9,"vwap":1136},"2026-04-29",88.84,87.29,87.61,428300,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":778,"volume":1144,"transactions":9,"vwap":1142},"2026-04-28",88.85,87.58,88.080002,0.38,371300,{"date":1146,"open":1147,"high":1101,"low":1148,"close":1149,"change":990,"percent_change":650,"volume":1150,"transactions":9,"vwap":1149},"2026-04-27",88.33,87.51,87.7,346200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":955,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-24",88.5,89.29,87.83,88.089996,-0.75,357500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-23",87.89,89.3,87.099998,88.76,2.33,2.7,318600,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":691,"volume":1174,"transactions":9,"vwap":1172},"2026-04-22",88.3,86.07,86.43,-0.61,348900,{"date":1176,"open":1177,"high":1101,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",88.86,86.79,87.040001,-1.64,-1.85,377200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1122,"volume":1190,"transactions":9,"vwap":1188},"2026-04-20",89,90.11,88.64,88.68,-0.28,337600,{"date":1192,"open":1193,"high":1111,"low":1194,"close":1195,"change":1196,"percent_change":1097,"volume":1197,"transactions":9,"vwap":1195},"2026-04-17",89.23,87.76,88.96,-0.72,437600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":533,"percent_change":769,"volume":1204,"transactions":9,"vwap":1203},"2026-04-16",88.31,89.76,88.11,89.68,407700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":121,"percent_change":708,"volume":1211,"transactions":9,"vwap":1210},"2026-04-15",88.32,89.019997,87.73,88.61,378500,{"date":1213,"open":1094,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":699,"volume":1218,"transactions":9,"vwap":1216},"2026-04-14",89.12,87.53,88.93,0.49,338800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-13",90.010002,90.07,87.91,88.44,-1.56,-1.73,390700,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-10",90.61,89.96,90,-0.64,-0.71,295100,{"date":1237,"open":1147,"high":30,"low":1147,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-09",90.64,0.81,0.9,317700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":791,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-08",88.57,89.89,88.24,89.83,0.44,501000,{"date":1251,"open":1188,"high":1232,"low":1252,"close":1253,"change":399,"percent_change":842,"volume":1254,"transactions":9,"vwap":1253},"2026-04-07",88.51,89.44,358200,{"date":1256,"open":1257,"high":1101,"low":1258,"close":1259,"change":155,"percent_change":990,"volume":1260,"transactions":9,"vwap":1259},"2026-04-06",88.71,88.38,88.55,409300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1166,"volume":1268,"transactions":9,"vwap":1266},"2026-04-02",87.059998,89.040001,86.41,88.9,2.34,671000,{"date":1270,"open":1271,"high":1272,"low":1088,"close":1273,"change":778,"percent_change":792,"volume":1274,"transactions":9,"vwap":1273},"2026-04-01",85.7,86.67,86.56,642700,{"date":1276,"open":1277,"high":1277,"low":1041,"close":1278,"change":552,"percent_change":742,"volume":1279,"transactions":9,"vwap":1278},"2026-03-31",86.35,86.13,734700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-30",85.71,86.34,84.87,86.17,1.22,1.44,572200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":410,"percent_change":1061,"volume":1295,"transactions":9,"vwap":1294},"2026-03-27",85.51,85.94,84.9,84.95,580900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-26",85.22,86.11,85.17,85.79,0.57,0.67,434500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1298,"change":155,"percent_change":430,"volume":1310,"transactions":9,"vwap":1298},"2026-03-25",86.3,86.31,85,286900,{"date":1312,"open":1313,"high":1308,"low":1314,"close":1315,"change":792,"percent_change":420,"volume":1316,"transactions":9,"vwap":1315},"2026-03-24",84.88,84.79,85.57,442900,{"date":1318,"open":1314,"high":1319,"low":1320,"close":1321,"change":213,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-23",85.83,84.11,85.07,1.43,456900,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1044,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-20",86.16,83.76,83.87,-2.65,1281200,{"date":1332,"open":1072,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-19",86.64,85.39,86.15,0.3,0.35,414200,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":348,"volume":1345,"transactions":9,"vwap":1343},"2026-03-18",86.24,85.19,85.85,-1.04,529600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1114,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-17",87.88,87.9,86.52,86.89,-0.11,696800,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":25,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-16",88,86.95,86.99,-0.57,501500,{"date":1362,"open":1149,"high":1363,"low":1364,"close":1365,"change":600,"percent_change":482,"volume":1366,"transactions":9,"vwap":1365},"2026-03-13",88.029999,86.92,87.49,425100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1351,"change":242,"percent_change":1035,"volume":1372,"transactions":9,"vwap":1351},"2026-03-12",85.66,87.42,85.35,530700,{"date":1374,"open":1364,"high":1364,"low":1375,"close":1376,"change":1113,"percent_change":1114,"volume":1377,"transactions":9,"vwap":1376},"2026-03-11",85.48,86.14,620100,{"date":1379,"open":1380,"high":1381,"low":1282,"close":1382,"change":888,"percent_change":725,"volume":1383,"transactions":9,"vwap":1382},"2026-03-10",85.84,87.24,86.23,410700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":336,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-09",86.83,87.19,85.56,87.15,0.11,538600,{"date":1393,"open":1285,"high":1163,"low":1394,"close":1395,"change":1336,"percent_change":1337,"volume":1396,"transactions":9,"vwap":1395},"2026-03-06",85.31,87.050003,451300,{"date":1398,"open":1364,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-05",86.96,86.029999,86.75,-0.95,-1.08,443000,{"date":1406,"open":1341,"high":1348,"low":1285,"close":1149,"change":1248,"percent_change":792,"volume":1407,"transactions":9,"vwap":1149},"2026-03-04",379300,{"date":1409,"open":1410,"high":1411,"low":1088,"close":1412,"change":1352,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-03",86.74,87.44,87.26,-0.13,500400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":359,"volume":751,"transactions":9,"vwap":1420},"2026-03-02",86.81,87.79,86.18,87.37,-0.07,{"date":1423,"open":1424,"high":1425,"low":1272,"close":1411,"change":1240,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1411},"2026-02-27",86.98,87.84,1.04,475000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":784,"percent_change":1240,"volume":1434,"transactions":9,"vwap":1433},"2026-02-26",85.98,86.84,85.36,86.54,429200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1143,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-25",84.97,86.089996,84.22,85.77,0.45,377300,{"date":1444,"open":1445,"high":1178,"low":1446,"close":1334,"change":367,"percent_change":1402,"volume":1447,"transactions":9,"vwap":1334},"2026-02-24",86.44,84.71,339700,{"date":1449,"open":1450,"high":1178,"low":1450,"close":1451,"change":482,"percent_change":1239,"volume":1452,"transactions":9,"vwap":1451},"2026-02-23",84.74,86.21,332400,{"date":1454,"open":1455,"high":1456,"low":1040,"close":1457,"change":551,"percent_change":552,"volume":1458,"transactions":9,"vwap":1457},"2026-02-20",85.95,86.099998,85.52,633600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":864,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-19",86.51,86.68,84.51,85.55,1.86,784000,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-18",86.71,83.94,83.99,-1.75,-2.04,490400,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":106,"percent_change":155,"volume":1480,"transactions":9,"vwap":1479},"2026-02-17",86.77,85.58,85.74,428900,{"date":1482,"open":1321,"high":1419,"low":1483,"close":1484,"change":816,"percent_change":213,"volume":1485,"transactions":9,"vwap":1484},"2026-02-13",84.68,86.040001,403100,{"date":1487,"open":1488,"high":1089,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-12",83.86,83.27,85.019997,1.65,1.98,446100,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1336,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-11",82.44,83.92,83.37,0.36,465000,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-10",81.25,83.33,83.07,1.3,1.59,333500,{"date":1510,"open":1511,"high":1511,"low":681,"close":1512,"change":1196,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-09",82.29,81.77,-0.87,348000,{"date":1516,"open":1517,"high":1320,"low":1031,"close":1518,"change":1519,"percent_change":1122,"volume":1520,"transactions":9,"vwap":1518},"2026-02-06",82.69,82.49,-0.26,584700,{"date":1522,"open":1012,"high":1523,"low":127,"close":1524,"change":1525,"percent_change":864,"volume":1526,"transactions":9,"vwap":1524},"2026-02-05",83.52,82.75,1.27,489400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":642,"percent_change":213,"volume":1533,"transactions":9,"vwap":1532},"2026-02-04",81.41,82.47,81.010002,81.48,412500,{"date":1535,"open":689,"high":668,"low":1536,"close":1537,"change":420,"percent_change":421,"volume":1538,"transactions":9,"vwap":1537},"2026-02-03",79.18,80.51,521800,{"date":1540,"open":1541,"high":1542,"low":619,"close":488,"change":1499,"percent_change":1441,"volume":1543,"transactions":9,"vwap":488},"2026-02-02",80,80.73,796100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":77,"percent_change":420,"volume":1550,"transactions":9,"vwap":1549},"2026-01-30",78.98,79.66,78.32,79.56,623100,{"date":1552,"open":847,"high":1553,"low":757,"close":840,"change":1554,"percent_change":442,"volume":1555,"transactions":9,"vwap":840},"2026-01-29",79.36,1.08,525100,{"date":1557,"open":616,"high":1558,"low":975,"close":1559,"change":305,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-28",79.24,78.010002,-1.48,458600,{"date":1563,"open":505,"high":1564,"low":365,"close":1536,"change":1565,"percent_change":1566,"volume":1442,"transactions":9,"vwap":1536},"2026-01-27",79.57,0.19,0.24,{"date":1568,"open":1569,"high":1570,"low":630,"close":754,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":754},"2026-01-26",77.67,79.88,1.76,2.28,712900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1519,"percent_change":272,"volume":1580,"transactions":9,"vwap":1579},"2026-01-23",77.29,77.42,76.39,77.23,644700,{"date":1582,"open":1583,"high":1584,"low":870,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-22",78.82,79.059998,77.49,-1.3,-1.65,659100,{"date":1590,"open":1591,"high":939,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-21",79.16,78.15,78.79,0.21,0.27,550500,{"date":1598,"open":505,"high":981,"low":1599,"close":1600,"change":1413,"percent_change":1027,"volume":1601,"transactions":9,"vwap":1600},"2026-01-20",78.099998,78.58,420200,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":563,"percent_change":179,"volume":1607,"transactions":9,"vwap":1606},"2026-01-16",77.51,78.75,78.71,436200,{"date":1609,"open":1610,"high":862,"low":344,"close":1611,"change":1143,"percent_change":1217,"volume":1612,"transactions":9,"vwap":1611},"2026-01-15",77.87,77.93,482800,{"date":1614,"open":1615,"high":1616,"low":1576,"close":1617,"change":1618,"percent_change":1499,"volume":1619,"transactions":9,"vwap":1617},"2026-01-14",77.66,77.91,77.55,0.28,380400,{"date":1621,"open":1622,"high":848,"low":1623,"close":1624,"change":77,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-13",76.52,76.26,77.27,0.61,283100,{"date":1628,"open":1629,"high":783,"low":1630,"close":332,"change":50,"percent_change":326,"volume":1631,"transactions":9,"vwap":332},"2026-01-12",76.74,76.51,275500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":708,"percent_change":273,"volume":1638,"transactions":9,"vwap":1637},"2026-01-09",77.58,78.48,76.85,77.010002,345000,{"date":1640,"open":1641,"high":790,"low":1642,"close":333,"change":850,"percent_change":580,"volume":1643,"transactions":9,"vwap":333},"2026-01-08",76.47,76.28,332800,{"date":1645,"open":1646,"high":630,"low":962,"close":1647,"change":76,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-07",76.9,76.81,0.09,377800,{"date":1651,"open":814,"high":1647,"low":301,"close":1629,"change":1566,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1629},"2026-01-06",0.31,432900,{"date":1655,"open":1656,"high":356,"low":1657,"close":1658,"change":888,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-05",76.89,75.29,76.5,-1.19,436900,{"date":1662,"open":1663,"high":783,"low":1664,"close":1577,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1577},"2026-01-02",77.18,76.41,0.17,0.22,329200,{"date":1669,"open":578,"high":756,"low":1637,"close":940,"change":1196,"percent_change":888,"volume":1670,"transactions":9,"vwap":940},"2025-12-31",284400,{"date":1672,"open":1673,"high":1673,"low":798,"close":1674,"change":50,"percent_change":326,"volume":1675,"transactions":9,"vwap":1674},"2025-12-30",78.35,77.97,225900,{"date":1677,"open":1678,"high":1679,"low":1615,"close":1680,"change":1681,"percent_change":1303,"volume":1682,"transactions":9,"vwap":1680},"2025-12-29",77.83,78.45,78.18,0.52,266900,{"date":1684,"open":1685,"high":1686,"low":815,"close":1615,"change":1233,"percent_change":367,"volume":1687,"transactions":9,"vwap":1615},"2025-12-26",78.25,78.49,136600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":193,"percent_change":242,"volume":1694,"transactions":9,"vwap":1693},"2025-12-24",77.98,78.36,77.8,78.3,200800,{"date":1696,"open":910,"high":855,"low":1697,"close":1698,"change":1699,"percent_change":1005,"volume":1700,"transactions":9,"vwap":1698},"2025-12-23",77.12,77.72,0.12,317300,{"date":1702,"open":1703,"high":1704,"low":618,"close":1705,"change":76,"percent_change":1648,"volume":1706,"transactions":9,"vwap":1705},"2025-12-22",77.11,77.94,77.6,510500,{"date":1708,"open":1600,"high":599,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-19",76.75,77.53,-1.31,-1.66,1209300,{"date":1715,"open":1716,"high":608,"low":1717,"close":1718,"change":1666,"percent_change":1618,"volume":1719,"transactions":9,"vwap":1718},"2025-12-18",78.78,78.42,78.84,634000,{"date":1721,"open":1722,"high":1723,"low":344,"close":1724,"change":1554,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-17",77.57,79.23,78.62,1.39,498500,{"date":1728,"open":946,"high":1729,"low":1730,"close":1731,"change":1352,"percent_change":252,"volume":1732,"transactions":9,"vwap":1731},"2025-12-16",77.76,77.13,77.54,503100,{"date":1734,"open":1735,"high":848,"low":947,"close":649,"change":851,"percent_change":921,"volume":1736,"transactions":9,"vwap":649},"2025-12-15",77.099998,447700,{"date":1738,"open":630,"high":975,"low":903,"close":323,"change":126,"percent_change":222,"volume":1739,"transactions":9,"vwap":323},"2025-12-12",520300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1595,"percent_change":1337,"volume":1746,"transactions":9,"vwap":1745},"2025-12-11",76.95,77.71,76.83,77.050003,439200,{"date":1748,"open":1705,"high":953,"low":1622,"close":1749,"change":956,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-10",76.78,-1.11,485600,{"date":1753,"open":1754,"high":505,"low":1755,"close":961,"change":121,"percent_change":430,"volume":1756,"transactions":9,"vwap":961},"2025-12-09",78.27,77.44,366700,{"date":1758,"open":1759,"high":1760,"low":375,"close":1761,"change":86,"percent_change":294,"volume":1762,"transactions":9,"vwap":1761},"2025-12-08",78.65,78.88,77.96,419400,{"date":1764,"open":1765,"high":1536,"low":1754,"close":1605,"change":204,"percent_change":204,"volume":1766,"transactions":9,"vwap":1605},"2025-12-05",78.5,321900,{"date":1768,"open":1769,"high":540,"low":862,"close":1605,"change":1344,"percent_change":1586,"volume":1770,"transactions":9,"vwap":1605},"2025-12-04",79.51,532500,{"date":1772,"open":988,"high":988,"low":734,"close":577,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":577},"2025-12-03",-0.9,-1.12,895700,{"date":1777,"open":1524,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-02",82.77,80.59,80.69,-2,-2.42,623200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1517,"change":315,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1517},"2025-12-01",83.16,83.39,82.51,-1.25,358800,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1618,"percent_change":523,"volume":1796,"transactions":9,"vwap":1795},"2025-11-28",83.35,83.96,83.74,161400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1050,"change":1217,"percent_change":420,"volume":1802,"transactions":9,"vwap":1050},"2025-11-26",82.85,83.66,82.71,300000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1618,"volume":1810,"transactions":9,"vwap":1808},"2025-11-25",83.11,83.48,82.81,82.97,0.23,315000,{"date":1812,"open":1002,"high":1813,"low":1814,"close":1815,"change":462,"percent_change":43,"volume":1816,"transactions":9,"vwap":1815},"2025-11-24",83.019997,82.089996,82.74,636300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1554,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-21",82.3,83.62,82.22,82.92,1.32,473300,{"date":1826,"open":1827,"high":1808,"low":1828,"close":1829,"change":1052,"percent_change":792,"volume":1762,"transactions":9,"vwap":1829},"2025-11-20",81.82,81.53,81.84,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-19",81.46,81.72,80.71,81.43,0.03,0.04,524900,{"date":1840,"open":1529,"high":1841,"low":678,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-18",82.19,81.4,0.99,1.23,542300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":489,"change":57,"percent_change":1851,"volume":1852,"transactions":9,"vwap":489},"2025-11-17",81.55,81.58,80.11,-0.81,553100,{"date":1854,"open":530,"high":1042,"low":775,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-14",81.07,-0.94,-1.15,513500,{"date":1860,"open":1861,"high":1004,"low":1862,"close":1863,"change":1566,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-13",81.79,81.63,82.010002,0.29,408100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1512,"change":326,"percent_change":231,"volume":1871,"transactions":9,"vwap":1512},"2025-11-12",81.94,82.12,80.9,625600,{"date":1873,"open":1042,"high":1869,"low":1874,"close":1875,"change":1302,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-11",81.29,82.040001,0.7,407400,{"date":1879,"open":1012,"high":1880,"low":1881,"close":1882,"change":1157,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-10",82.07,81.33,81.47,-0.91,433200,{"date":1886,"open":1861,"high":1887,"low":1888,"close":1821,"change":1889,"percent_change":642,"volume":1890,"transactions":9,"vwap":1821},"2025-11-07",82.42,81.17,0.79,411700,{"date":1892,"open":1893,"high":1894,"low":715,"close":1835,"change":1240,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1835},"2025-11-06",80.67,81.87,1.12,575000,{"date":1898,"open":1899,"high":1900,"low":687,"close":549,"change":1901,"percent_change":1180,"volume":1902,"transactions":9,"vwap":549},"2025-11-05",81.59,82.24,-1.34,515200,{"date":1904,"open":1905,"high":1042,"low":1906,"close":1894,"change":610,"percent_change":1441,"volume":1907,"transactions":9,"vwap":1894},"2025-11-04",79.82,77.95,622700,{"date":1909,"open":1910,"high":520,"low":1717,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-03",79.71,81.5,1.31,1.63,658700,{"date":1916,"open":570,"high":1917,"low":1918,"close":1919,"change":131,"percent_change":1196,"volume":1920,"transactions":9,"vwap":1919},"2025-10-31",80.65,79.43,80.19,629700,{"date":1922,"open":1870,"high":1923,"low":1924,"close":1925,"change":1666,"percent_change":1595,"volume":1926,"transactions":9,"vwap":1925},"2025-10-30",81.3,80.089996,80.77,353100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-29",82.7,82.83,80.17,80.55,-2.11,-2.55,541000,{"date":1937,"open":1778,"high":1938,"low":1939,"close":1940,"change":431,"percent_change":1173,"volume":1941,"transactions":9,"vwap":1940},"2025-10-28",83.2,80.96,82.66,443500,{"date":1943,"open":1010,"high":1787,"low":1944,"close":1945,"change":1336,"percent_change":1499,"volume":1946,"transactions":9,"vwap":1945},"2025-10-27",82.13,83.17,579500,{"date":1948,"open":1949,"high":1950,"low":679,"close":1951,"change":562,"percent_change":784,"volume":1952,"transactions":9,"vwap":1951},"2025-10-24",82.67,83.080002,82.87,312000,{"date":1954,"open":1517,"high":1517,"low":1955,"close":1900,"change":462,"percent_change":43,"volume":1956,"transactions":9,"vwap":1900},"2025-10-23",81.31,396300,{"date":1958,"open":1959,"high":1778,"low":1894,"close":1887,"change":1960,"percent_change":420,"volume":1961,"transactions":9,"vwap":1887},"2025-10-22",82.46,0.48,412900,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1868,"change":1966,"percent_change":471,"volume":1967,"transactions":9,"vwap":1868},"2025-10-21",83,81.92,-1.24,250500,{"date":1969,"open":1887,"high":1489,"low":1841,"close":1970,"change":941,"percent_change":534,"volume":1971,"transactions":9,"vwap":1970},"2025-10-20",83.18,266000,{"date":1973,"open":979,"high":1974,"low":1531,"close":1033,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1033},"2025-10-17",82.099998,0.92,1.13,275300,{"date":1979,"open":1980,"high":1814,"low":667,"close":385,"change":1421,"percent_change":1113,"volume":1981,"transactions":9,"vwap":385},"2025-10-16",80.91,439100,{"date":1983,"open":1984,"high":1985,"low":427,"close":1986,"change":1987,"percent_change":1036,"volume":1643,"transactions":9,"vwap":1986},"2025-10-15",80.5,81.68,81.23,0.85,{"date":1989,"open":609,"high":1542,"low":1564,"close":570,"change":421,"percent_change":581,"volume":1990,"transactions":9,"vwap":570},"2025-10-14",405100,{"date":1992,"open":1541,"high":680,"low":470,"close":841,"change":1060,"percent_change":1993,"volume":1994,"transactions":9,"vwap":841},"2025-10-13",-1.03,258000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":606,"change":1836,"percent_change":1837,"volume":2000,"transactions":9,"vwap":606},"2025-10-10",81.019997,81.2,80.32,256000,{"date":2002,"open":2003,"high":2003,"low":1919,"close":732,"change":651,"percent_change":172,"volume":2004,"transactions":9,"vwap":732},"2025-10-09",81.44,255800,{"date":2006,"open":678,"high":2007,"low":577,"close":2008,"change":562,"percent_change":563,"volume":2009,"transactions":9,"vwap":2008},"2025-10-08",81.11,81,218000,{"date":2011,"open":458,"high":2012,"low":2013,"close":2014,"change":524,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-07",81.080002,79.96,80.37,0.53,322000,{"date":2018,"open":1834,"high":1834,"low":1918,"close":429,"change":1666,"percent_change":1618,"volume":2019,"transactions":9,"vwap":429},"2025-10-06",348800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":792,"volume":2027,"transactions":9,"vwap":2025},"2025-10-03",79.28,80.23,79.080002,79.73,0.4,258800,{"date":2029,"open":418,"high":488,"low":832,"close":833,"change":131,"percent_change":2030,"volume":2031,"transactions":9,"vwap":833},"2025-10-02",-0.73,319800,{"date":2033,"open":2034,"high":2008,"low":747,"close":397,"change":1993,"percent_change":2035,"volume":2036,"transactions":9,"vwap":397},"2025-10-01",80.82,-1.27,414300,{"date":2038,"open":2039,"high":1532,"low":680,"close":688,"change":1005,"percent_change":1565,"volume":2040,"transactions":9,"vwap":688},"2025-09-30",80.85,454500,{"date":2042,"open":1919,"high":2034,"low":2043,"close":2044,"change":600,"percent_change":242,"volume":2045,"transactions":9,"vwap":2044},"2025-09-29",79.54,80.79,464800,{"date":2047,"open":833,"high":1870,"low":2048,"close":1919,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1919},"2025-09-26",78.86,2.65,3.42,734400,{"date":2053,"open":2054,"high":1593,"low":2055,"close":1731,"change":2030,"percent_change":347,"volume":2056,"transactions":9,"vwap":1731},"2025-09-25",78.52,77.52,791600,{"date":2058,"open":344,"high":2059,"low":344,"close":1754,"change":399,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1754},"2025-09-24",78.54,1.15,617400,{"date":2063,"open":2064,"high":1617,"low":2065,"close":812,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":812},"2025-09-23",75.83,75.57,1.35,1.78,458500,{"date":2070,"open":2071,"high":869,"low":2072,"close":2073,"change":2074,"percent_change":523,"volume":2075,"transactions":9,"vwap":2073},"2025-09-22",75.85,75.52,76.029999,0.26,342600,{"date":2077,"open":2078,"high":913,"low":2079,"close":312,"change":1809,"percent_change":1336,"volume":2080,"transactions":9,"vwap":312},"2025-09-19",75.49,75.32,670200,{"date":2082,"open":2083,"high":932,"low":2084,"close":2085,"change":1595,"percent_change":1499,"volume":1619,"transactions":9,"vwap":2085},"2025-09-18",74.5,74.42,75.54,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":193,"percent_change":563,"volume":1241,"transactions":9,"vwap":2090},"2025-09-17",74.84,76.27,75.27,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":70,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-16",75.56,75.84,74.6,74.69,-1.7,267900,{"date":2100,"open":878,"high":325,"low":2101,"close":301,"change":1665,"percent_change":1666,"volume":2102,"transactions":9,"vwap":301},"2025-09-15",75.53,278600,{"date":2104,"open":2105,"high":2106,"low":2065,"close":2107,"change":252,"percent_change":462,"volume":2108,"transactions":9,"vwap":2107},"2025-09-12",75.66,76.22,75.81,294600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":116,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-11",74.74,76.059998,74.61,75.95,1.37,331000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1594,"percent_change":1618,"volume":2123,"transactions":9,"vwap":2122},"2025-09-10",74.66,75.16,74.48,74.92,279200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1565,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-09",74.32,75.14,74.059998,74.71,0.25,247100,{"date":2133,"open":2114,"high":2114,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-08",74.2,74.52,-1.47,-1.93,400000,{"date":2140,"open":2141,"high":927,"low":2142,"close":2143,"change":563,"percent_change":1426,"volume":2144,"transactions":9,"vwap":2143},"2025-09-05",75.41,75.22,75.99,340200,{"date":2146,"open":2071,"high":2071,"low":2147,"close":2148,"change":462,"percent_change":162,"volume":2149,"transactions":9,"vwap":2148},"2025-09-04",74.34,75.21,279500,{"date":2151,"open":863,"high":2152,"low":2153,"close":2154,"change":1157,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-03",76.040001,75.3,75.39,-0.99,397900,{"date":2158,"open":2112,"high":2159,"low":2160,"close":2161,"change":708,"percent_change":273,"volume":2162,"transactions":9,"vwap":2161},"2025-09-02",76.63,75.92,76.14,355400,{"date":2164,"open":797,"high":1744,"low":797,"close":1658,"change":1618,"percent_change":610,"volume":2165,"transactions":9,"vwap":1658},"2025-08-29",409600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2106,"change":106,"percent_change":990,"volume":2171,"transactions":9,"vwap":2106},"2025-08-28",76.48,76.53,75.91,578800,{"date":2173,"open":2174,"high":2175,"low":314,"close":1622,"change":1286,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1622},"2025-08-27",75.2,76.64,1.62,419900,{"date":2179,"open":2180,"high":878,"low":2181,"close":2153,"change":359,"percent_change":1352,"volume":1158,"transactions":9,"vwap":2153},"2025-08-26",75.46,74.99,{"date":2183,"open":2184,"high":2185,"low":886,"close":2186,"change":827,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-25",76.25,76.34,75.38,-2.09,299300,{"date":2190,"open":2064,"high":2191,"low":2088,"close":2192,"change":1571,"percent_change":1267,"volume":2193,"transactions":9,"vwap":2192},"2025-08-22",77.17,76.99,690300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1565,"volume":2201,"transactions":9,"vwap":2199},"2025-08-21",75.080002,75.44,74.86,75.23,0.14,309600,{"date":2203,"open":2186,"high":2204,"low":2205,"close":2206,"change":1618,"percent_change":610,"volume":2207,"transactions":9,"vwap":2206},"2025-08-20",76.010002,74.83,75.089996,490300,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":194,"percent_change":1554,"volume":2213,"transactions":9,"vwap":2212},"2025-08-19",74,74.89,74.81,711900,{"date":2215,"open":2216,"high":314,"low":2217,"close":2218,"change":388,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-18",74.97,73.91,74.010002,-2.15,580700,{"date":2222,"open":869,"high":869,"low":2120,"close":2223,"change":2224,"percent_change":1851,"volume":2225,"transactions":9,"vwap":2223},"2025-08-15",75.64,-0.62,593300,{"date":2227,"open":1664,"high":2228,"low":2114,"close":1623,"change":2229,"percent_change":106,"volume":2230,"transactions":9,"vwap":1623},"2025-08-14",76.66,-0.23,277500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":884,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":884},"2025-08-13",75.97,76.72,75.94,0.64,0.84,787900,{"date":2240,"open":2241,"high":2170,"low":2242,"close":2071,"change":851,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2071},"2025-08-12",75.37,74.44,0.96,430300,{"date":2246,"open":2247,"high":871,"low":2205,"close":2248,"change":1113,"percent_change":126,"volume":2249,"transactions":9,"vwap":2248},"2025-08-11",75.51,75.13,359300,{"date":2251,"open":2079,"high":2160,"low":2113,"close":2142,"change":336,"percent_change":337,"volume":2252,"transactions":9,"vwap":2142},"2025-08-08",530600,{"date":2254,"open":2255,"high":2223,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-07",74.080002,75.12,1.29,1.75,486600,{"date":2261,"open":2262,"high":2095,"low":219,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-06",72.37,73.83,1.19,1.64,639400,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":955,"percent_change":1883,"volume":2272,"transactions":9,"vwap":2271},"2025-08-05",73.31,72.080002,72.64,516200,{"date":2274,"open":2275,"high":2276,"low":203,"close":2269,"change":194,"percent_change":941,"volume":2277,"transactions":9,"vwap":2269},"2025-08-04",72.6,73.44,356700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":253,"percent_change":1519,"volume":2284,"transactions":9,"vwap":2283},"2025-08-01",73.099998,73.21,72.36,72.51,570600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":167,"percent_change":272,"volume":2291,"transactions":9,"vwap":2290},"2025-07-31",72.19,72.84,72.12,72.7,676300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1565,"percent_change":2074,"volume":2298,"transactions":9,"vwap":2297},"2025-07-30",72.86,73.6,72.75,72.95,417700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":193,"percent_change":194,"volume":2305,"transactions":9,"vwap":2304},"2025-07-29",72.74,72.89,72,72.76,410200,{"date":2307,"open":2308,"high":2309,"low":210,"close":2310,"change":1157,"percent_change":1993,"volume":2311,"transactions":9,"vwap":2310},"2025-07-28",72.81,72.98,72.18,260100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1113,"percent_change":126,"volume":2318,"transactions":9,"vwap":2317},"2025-07-25",72.99,73.71,72.67,72.93,401500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1233,"percent_change":1513,"volume":2325,"transactions":9,"vwap":2324},"2025-07-24",73.75,73.76,72.94,73.019997,301100,{"date":2327,"open":2129,"high":2328,"low":22,"close":2329,"change":2155,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-23",74.93,73.66,-1.33,438600,{"date":2333,"open":2121,"high":2334,"low":2335,"close":313,"change":1565,"percent_change":2074,"volume":2336,"transactions":9,"vwap":313},"2025-07-22",75.76,74.25,390500,{"date":2338,"open":2339,"high":2212,"low":2315,"close":2340,"change":842,"percent_change":442,"volume":2341,"transactions":9,"vwap":2340},"2025-07-21",73.74,74.46,294000,{"date":2343,"open":2344,"high":2345,"low":2280,"close":2346,"change":1652,"percent_change":524,"volume":2347,"transactions":9,"vwap":2346},"2025-07-18",73.3,74.24,73.45,436700,{"date":2349,"open":2350,"high":291,"low":2351,"close":2352,"change":2353,"percent_change":1666,"volume":2354,"transactions":9,"vwap":2352},"2025-07-17",73.059998,72.59,73.14,0.16,490700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2309,"change":1006,"percent_change":2130,"volume":2360,"transactions":9,"vwap":2309},"2025-07-16",72.82,73.52,72.52,426800,{"date":2362,"open":2363,"high":313,"low":2364,"close":2365,"change":2366,"percent_change":1587,"volume":2367,"transactions":9,"vwap":2365},"2025-07-15",73.77,72.31,72.8,-1.22,362100,{"date":2369,"open":2280,"high":2370,"low":2371,"close":2372,"change":1240,"percent_change":1844,"volume":2373,"transactions":9,"vwap":2372},"2025-07-14",74.089996,72.91,74.019997,444900,{"date":2375,"open":2376,"high":2377,"low":2301,"close":2378,"change":651,"percent_change":997,"volume":2156,"transactions":9,"vwap":2378},"2025-07-11",73.34,73.46,73.12,{"date":2380,"open":2275,"high":2210,"low":2359,"close":2381,"change":241,"percent_change":421,"volume":2382,"transactions":9,"vwap":2381},"2025-07-10",73.68,311900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2352,"change":571,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2352},"2025-07-09",72.71,73.35,72.43,1.36,437000,{"date":2391,"open":2392,"high":2296,"low":2393,"close":2394,"change":2395,"percent_change":997,"volume":2396,"transactions":9,"vwap":2394},"2025-07-08",72.33,71.74,72.16,-0.55,647800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2385,"change":162,"percent_change":231,"volume":2402,"transactions":9,"vwap":2385},"2025-07-07",72.77,73.13,72.39,492200,{"date":2404,"open":2401,"high":2405,"low":2406,"close":2297,"change":2236,"percent_change":399,"volume":2407,"transactions":9,"vwap":2297},"2025-07-03",73.029999,72.26,343200,{"date":2409,"open":2410,"high":2288,"low":2411,"close":2364,"change":650,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2364},"2025-07-02",72.22,71.48,-0.6,535400,{"date":2415,"open":2416,"high":2280,"low":261,"close":2296,"change":399,"percent_change":922,"volume":2417,"transactions":9,"vwap":2296},"2025-07-01",71.57,518900,{"date":2419,"open":2416,"high":2420,"low":2421,"close":2422,"change":1595,"percent_change":1143,"volume":2423,"transactions":9,"vwap":2422},"2025-06-30",71.88,70.97,71.86,746500,{"date":2425,"open":210,"high":2426,"low":2427,"close":2428,"change":2395,"percent_change":997,"volume":2429,"transactions":9,"vwap":2428},"2025-06-27",72.78,71.51,71.59,1268900,{"date":2431,"open":2432,"high":2364,"low":2432,"close":2433,"change":1666,"percent_change":1652,"volume":2434,"transactions":9,"vwap":2433},"2025-06-26",71.5,72.14,582600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":660,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-25",73.36,73.5,71.81,71.92,-2.34,525000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-24",73.25,73.96,72.92,73.64,-0.01,380600,{"date":2452,"open":23,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-23",73.67,72.13,73.65,1.57,2.18,567400,{"date":2460,"open":2461,"high":203,"low":239,"close":2270,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2270},"2025-06-20",71.98,0.33,0.46,1486600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":552,"percent_change":358,"volume":2471,"transactions":9,"vwap":2470},"2025-06-18",71.73,72.32,71.62,71.75,583900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1837,"percent_change":490,"volume":2478,"transactions":9,"vwap":2477},"2025-06-17",71.65,72.029999,70.87,71.79,405300,{"date":2480,"open":2481,"high":2344,"low":2482,"close":2470,"change":914,"percent_change":305,"volume":2483,"transactions":9,"vwap":2470},"2025-06-16",73.2,71.41,653200,{"date":2485,"open":2315,"high":2210,"low":2486,"close":2275,"change":1901,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2275},"2025-06-13",72.41,-1.81,397200,{"date":2490,"open":2315,"high":2491,"low":191,"close":2491,"change":1352,"percent_change":263,"volume":2492,"transactions":9,"vwap":2491},"2025-06-12",73.94,348700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":25,"percent_change":955,"volume":2499,"transactions":9,"vwap":2498},"2025-06-11",74.47,74.82,73.88,74.050003,365900,{"date":2501,"open":2502,"high":2113,"low":2502,"close":2503,"change":921,"percent_change":843,"volume":2504,"transactions":9,"vwap":2503},"2025-06-10",73.69,74.55,334800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1665,"percent_change":1809,"volume":2511,"transactions":9,"vwap":2510},"2025-06-09",73.19,73.9,72.83,73.61,403400,{"date":2513,"open":2514,"high":2515,"low":2405,"close":2276,"change":1836,"percent_change":1837,"volume":2516,"transactions":9,"vwap":2276},"2025-06-06",73.93,74.23,396000,{"date":2518,"open":2377,"high":2519,"low":2351,"close":2520,"change":359,"percent_change":1352,"volume":2521,"transactions":9,"vwap":2520},"2025-06-05",73.55,73.41,491200,{"date":2523,"open":2524,"high":1657,"low":2386,"close":291,"change":2487,"percent_change":1106,"volume":2525,"transactions":9,"vwap":291},"2025-06-04",74.7,974200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2153,"change":562,"percent_change":2237,"volume":2531,"transactions":9,"vwap":2153},"2025-06-03",74.8,75.61,74.35,878500,{"date":2533,"open":303,"high":2534,"low":2345,"close":2535,"change":1113,"percent_change":126,"volume":2536,"transactions":9,"vwap":2535},"2025-06-02",75.28,74.67,907100,{"date":2538,"open":2539,"high":2540,"low":2370,"close":2541,"change":778,"percent_change":193,"volume":2542,"transactions":9,"vwap":2541},"2025-05-30",74.29,74.96,74.76,1099900,{"date":2544,"open":2481,"high":2530,"low":2545,"close":2546,"change":1889,"percent_change":533,"volume":2547,"transactions":9,"vwap":2546},"2025-05-29",72.66,74.33,650100,{"date":2549,"open":2550,"high":2196,"low":2551,"close":2552,"change":808,"percent_change":934,"volume":2553,"transactions":9,"vwap":2552},"2025-05-28",74.94,73.27,73.54,688300,{"date":2555,"open":2181,"high":2556,"low":2546,"close":2148,"change":242,"percent_change":842,"volume":2557,"transactions":9,"vwap":2148},"2025-05-27",75.42,633400,{"date":2559,"open":2560,"high":2083,"low":2561,"close":2340,"change":642,"percent_change":1823,"volume":2562,"transactions":9,"vwap":2340},"2025-05-23",73.85,73.24,755500,{"date":2564,"open":2255,"high":2565,"low":2566,"close":291,"change":1586,"percent_change":283,"volume":2567,"transactions":9,"vwap":291},"2025-05-22",74.41,72.55,739100,{"date":2569,"open":2570,"high":2233,"low":2571,"close":2572,"change":1901,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-21",75.87,74.53,74.79,-1.76,575500,{"date":2576,"open":2065,"high":2577,"low":2256,"close":2578,"change":2026,"percent_change":2015,"volume":2579,"transactions":9,"vwap":2578},"2025-05-20",76.54,76.13,911000,{"date":2581,"open":2095,"high":2582,"low":2530,"close":2582,"change":1248,"percent_change":193,"volume":2583,"transactions":9,"vwap":2582},"2025-05-19",75.73,513400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":1657,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1657},"2025-05-16",73.87,75.31,73.7,1.14,1.54,563500,{"date":2593,"open":2594,"high":2595,"low":2467,"close":2596,"change":1165,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-15",72.46,74.17,74.15,3.24,798600,{"date":2600,"open":2297,"high":2601,"low":2602,"close":259,"change":2136,"percent_change":2603,"volume":2604,"transactions":9,"vwap":259},"2025-05-14",73.17,70.94,-2.01,922900,{"date":2606,"open":2135,"high":2607,"low":2309,"close":22,"change":1711,"percent_change":2573,"volume":2608,"transactions":9,"vwap":22},"2025-05-13",74.87,1070500,{"date":2610,"open":2611,"high":343,"low":2612,"close":2095,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2095},"2025-05-12",77.21,74.16,-2.44,-3.17,1058000,{"date":2617,"open":1765,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-05-09",78.59,75.7,77.040001,-2.67,-3.35,2829600,{"date":2625,"open":2626,"high":1861,"low":841,"close":1910,"change":808,"percent_change":828,"volume":2627,"transactions":9,"vwap":1910},"2025-05-08",81.67,555700,{"date":2629,"open":1779,"high":2630,"low":440,"close":2631,"change":2632,"percent_change":562,"volume":2633,"transactions":9,"vwap":2631},"2025-05-07",82.25,81.38,0.51,562100,{"date":2635,"open":1850,"high":1861,"low":608,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-05-06",80.87,2.62,3.35,1007300,{"date":2641,"open":798,"high":1600,"low":910,"close":1685,"change":253,"percent_change":162,"volume":2642,"transactions":9,"vwap":1685},"2025-05-05",421500,{"date":2644,"open":1691,"high":1759,"low":813,"close":825,"change":1302,"percent_change":580,"volume":2645,"transactions":9,"vwap":825},"2025-05-02",385300,{"date":2647,"open":1685,"high":2648,"low":1705,"close":1610,"change":1233,"percent_change":367,"volume":2649,"transactions":9,"vwap":1610},"2025-05-01",78.72,379700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1666,"percent_change":1618,"volume":2656,"transactions":9,"vwap":2655},"2025-04-30",78.17,78.69,76.69,78.51,717400,{"date":2658,"open":1617,"high":448,"low":2659,"close":638,"change":2660,"percent_change":1052,"volume":2591,"transactions":9,"vwap":638},"2025-04-29",77.41,0.32,{"date":2662,"open":1569,"high":856,"low":357,"close":1674,"change":337,"percent_change":1665,"volume":2663,"transactions":9,"vwap":1674},"2025-04-28",425200,{"date":185,"open":2059,"high":2653,"low":1692,"close":798,"change":691,"percent_change":671,"volume":2665,"transactions":9,"vwap":798},415900]