[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROG":3,"homepage-market-summary":31,"stock-historical-ROG":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ROG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rogers Corporation","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","Rogers Corp designs develop and manufactures engineered materials and components for sale to original equipment manufacturers and component suppliers. The firm operates in three business segments: Advanced Electronics Solutions, which manufactures circuit materials for applications in communications infrastructure, automotive, and consumer electronics markets; elastomeric material solutions, which provide cushioning, sealing, and impact protection in automotive, transportation, and construction applications; and Other, which consists of elastomer components for applications in the general industrial market, as well as elastomer floats for level sensing in fuel tanks, motors, and storage tanks applications in the general industrial and automotive markets.","3,000","Chandler, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},148.12,151.85,152.58,147.62,153.96,-5.84,-3.79,212615.829352,7796,149.1112,169,75.14,217026.41788163746,77.8,11735,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},56.76,219075,79962430.888291,156.71,"2025-04-28",[186,187,197,208,219,229,240,251,261,272,283,294,305,316,326,336,347,358,369,379,390,401,412,423,433,444,454,465,476,487,498,507,518,529,538,548,558,568,578,589,600,611,621,631,641,651,660,671,681,692,702,713,724,735,746,756,767,778,788,796,805,813,822,830,839,848,857,865,874,883,892,901,910,919,928,936,945,953,961,969,978,987,995,1004,1013,1022,1031,1039,1048,1056,1065,1074,1081,1090,1098,1107,1116,1124,1131,1140,1148,1156,1164,1172,1180,1187,1196,1205,1212,1219,1227,1234,1241,1249,1257,1266,1275,1282,1290,1297,1305,1312,1319,1326,1333,1341,1349,1357,1366,1375,1384,1392,1400,1408,1414,1421,1429,1438,1445,1453,1461,1468,1475,1483,1492,1499,1508,1515,1523,1531,1539,1547,1553,1562,1569,1578,1586,1594,1600,1609,1617,1626,1634,1642,1648,1656,1664,1670,1677,1684,1693,1700,1708,1715,1723,1730,1738,1746,1754,1763,1772,1780,1788,1795,1803,1808,1817,1825,1833,1841,1848,1855,1863,1871,1879,1888,1896,1905,1913,1920,1927,1935,1943,1951,1959,1966,1972,1979,1986,1992,1999,2008,2016,2024,2032,2040,2047,2054,2062,2070,2078,2084,2092,2099,2106,2114,2121,2128,2136,2144,2152,2160,2167,2176,2184,2192,2201,2210,2217,2223,2230,2237,2243,2250,2256,2261,2267,2275,2283,2290,2299,2305,2313,2320,2326,2332,2340,2349,2358,2364,2372,2381,2389,2397,2403,2409,2416,2423,2429,2436,2443,2451,2459,2465,2473,2479,2486,2493,2500,2507,2514,2520,2527,2535,2541,2549,2558,2565,2571,2578,2586,2595,2601,2608,2616,2623,2630,2638,2645,2653,2661,2670,2676,2683,2691,2699,2706,2713,2722,2726,2731,2738,2745,2754,2761,2769,2777,2784,2791,2797,2806,2813,2821,2827,2836,2844,2851,2859,2864,2873,2881,2889,2896,2902,2911,2919,2924,2933,2941,2947,2953,2960,2968,2975,2980,2987,2995,3002,3008,3013,3020,3027,3035,3041,3045,3052,3059,3067,3075,3082,3090,3096,3103,3110,3118],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",153.3,155.45,151.83,-2.64,-1.69,204664.467926,9568,153.8976,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",160.13,161.46,156.1,156.6,-2.5,-1.57,259636.515012,8009,157.8081,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",160,161.36,158.91,159.1,-0.9,-0.56,278148.733665,8858,159.5739,{"date":220,"open":221,"high":222,"low":223,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",159.27,162.71,156.155,4.2,2.7,219310.376097,9000,160.6256,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",153.85,156.9096,150,155.8,2.81,1.84,316739.659249,12185,154.5033,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",138.74,165.94,138.7,152.99,14.82,10.73,1092058.128063,20197,154.4194,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":90,"volume":258,"transactions":259,"vwap":260},"2026-09-29",138.55,139.42,135.97,138.17,1.53,247877.468179,7922,138.0413,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",136.53,139.34,134.81,136.64,-1.12,-0.81,173941.070195,7371,136.8453,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",136.12,139.4,134.59,137.76,1.56,1.15,212038.402027,7700,137.8549,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",136.74,138.495,134.83,136.2,-3.24,-2.32,250613.544719,8671,136.2672,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",139.24,141.91,135.905,139.44,1.48,1.07,313907.794915,10197,139.4503,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",130.5,138.33,129.4,137.96,8.11,6.25,346954.66472,10002,136.1488,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",132.08,129.52,129.85,0.08,0.06,192022.74293,8719,130.2417,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":267,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",132.57,133.25,128.48,129.77,-0.86,464222.279469,9317,129.9371,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",132.22,136.035,130.87,130.89,2.39,1.86,182230.792363,8064,132.4545,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",132.4,133.72,124.76,128.5,-2.53,-1.93,305133.414013,11113,128.3986,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",132.95,134.05,130.86,131.03,-0.97,-0.73,186273.16534,9412,131.9806,{"date":370,"open":371,"high":329,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",131.69,130.47,132,-4.68,-3.42,227801.477184,9996,131.567,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",135,136.75,134.08,136.68,4,3.01,165834.373917,8054,135.623,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",128.99,134.5,128.42,132.68,3,2.31,173080.997923,8216,132.1189,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",129.06,130.02,127.7,129.68,0.18,0.14,88537.914421,5415,129.504,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",128.55,130.44,127.33,129.5,1.68,1.31,137875.733479,6960,129.5156,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":257,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",127.1,128.81,126.93,127.82,1.21,103329.174319,6251,127.6528,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",123.76,126.57,121.08,126.29,2.23,1.8,133760.389184,6745,125.0899,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":301,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",123.08,126,121.19,124.06,0.87,163051.008724,7209,124.2757,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",123.45,125.1,122.48,122.99,-2.58,-2.05,150808.211525,8281,123.3059,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-31",126.68,127.07,123.91,125.57,0.05,0.04,380115.859926,10532,125.1253,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-28",129.37,131.185,124.59,125.52,-3.81,-2.95,216829.514076,8250,126.3287,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-27",128.21,130.23,127.26,129.33,3.19,2.53,286352.039998,8139,128.8529,{"date":499,"open":500,"high":425,"low":501,"close":502,"change":503,"percent_change":90,"volume":504,"transactions":505,"vwap":506},"2026-08-26",125.29,124.11,126.14,1.4,123563.295246,6202,125.956,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-25",125.05,125.6,123.32,124.74,1.9,1.55,148099.224153,6258,124.6527,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-24",124.44,124.8,120.52,122.84,-3.71,-2.93,164500.417094,6670,122.4669,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",127.34,124.62,126.55,0.01,170341.546036,6086,126.3006,{"date":539,"open":540,"high":392,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-20",128.05,125.31,126.54,-3.14,-2.42,173331.806512,6463,126.7133,{"date":549,"open":550,"high":551,"low":552,"close":406,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-19",138.12,138.64,129.66,-7.07,-5.17,199017.808281,7917,131.527,{"date":559,"open":560,"high":561,"low":562,"close":382,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-18",141.16,142.47,135.49,-9.19,-6.3,208516.086977,9629,137.425,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-17",142.9,145.9872,145.94,3.03,2.12,194387.04246,8928,145.3149,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-14",140.6,143.9,138.96,142.91,5.2,3.78,160784.328193,7771,142.0586,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-13",138.79,140.21,137.05,137.71,-0.87,-0.63,139677.131842,6937,138.3026,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-12",139.36,140.59,136.79,138.58,3.52,2.61,240696.434648,8520,138.9541,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-11",130.97,135.2,135.06,6.65,5.18,256500.290325,9198,134.3363,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-10",134.56,128.27,128.41,-6.08,-4.52,107598.21196,5784,129.8998,{"date":632,"open":633,"high":274,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-07",135.74,133.17,134.49,0.76,0.57,128533.693635,7094,134.2077,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":514,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-06",131.67,135.21,130.7,133.73,1.17,195078.621216,8333,133.3936,{"date":652,"open":653,"high":614,"low":654,"close":655,"change":147,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-05",133.14,130.16,132.18,-0.14,250449.286585,11005,132.6539,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",128.87,133.07,127.6201,132.37,6.78,5.4,291156.325383,8320,131.482,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":574,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",121.56,125.845,120.365,125.59,1.72,296408.944243,9231,124.4512,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",124.51,125.38,120.105,123.47,1.33,1.09,270784.81877,8909,123.726,{"date":693,"open":694,"high":684,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-30",121.46,119.005,122.14,5.35,4.58,230231.728829,8607,121.2172,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-29",120.07,130.12,114.53,116.79,-2.39,-2.01,573179.468842,14181,118.8656,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-28",126.49,126.97,119,119.18,-10.14,-7.84,336802.107599,10874,120.6256,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-27",131.38,132.665,124.66,129.32,-1.37,-1.05,229333.244505,8220,127.6536,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-24",133,133.895,129.55,130.69,-2.35,-1.77,244672.836662,7226,130.8971,{"date":747,"open":748,"high":285,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-23",134.62,132.28,133.04,-3.31,-2.43,229751.512909,8317,133.371,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-22",135.56,138.11,135.43,136.35,-1.31,-0.95,168649.929706,7425,136.5537,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-21",133.3,138.065,133.09,137.66,6.84,5.23,162608.779444,6822,137.1272,{"date":779,"open":750,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-20",134.65,129.89,130.82,-1.42,-1.07,227010.223326,8548,131.0065,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":730,"volume":795,"transactions":9,"vwap":793},"2026-07-17",130.32001,133.81,128.3,132.24001,-1.84,533600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-16",135.14999,137.39,132.48,134.080002,-4.31,-3.11,200000,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-15",140.84,136.029999,138.39,0.8,0.58,196400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-14",138.78,140.50999,137.070007,137.59,2.76,2.05,235100,{"date":823,"open":824,"high":825,"low":826,"close":287,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":287},"2026-07-13",135.64,137.23,134.020004,-2.69,-1.96,165500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-10",137.25,140.22,135.75,137.52,-1.52,-1.09,156600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-09",139.5,141.28,137,139.039993,3.63,2.68,274300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-08",132.27,137.78,131.53,135.41,2.02,1.51,359700,{"date":858,"open":772,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-07",137.7,131.029999,133.39,-7.71,-5.46,248300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-06",145.92999,147.60001,140.33,141.10001,-2.8,-1.95,239200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-02",156.42999,157.92999,143.42,143.89999,-13.18,-8.39,243100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-07-01",161.27,162.81,157,157.080002,-6.65,-4.06,267400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-30",165.28999,167.27,163.39999,163.73,-0.89,-0.54,472000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-29",158.56,164.91,155.24001,164.62,4.09,2.55,264800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-26",163.95,164.039993,158.46001,160.53,-6.56,-3.93,581500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-25",166.56,168.98,162.92999,167.089996,4.95,3.05,249600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":396,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-24",159.50999,164.52,158.58,162.14,1.89,283500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-23",160.21001,163.98,158.67999,159.14,-7.37,-4.43,316700,{"date":946,"open":947,"high":26,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-22",164.94,163.029999,166.50999,3.83,2.35,393100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":224,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-18",161.73,165.14,160.10001,162.67999,2.65,414600,{"date":962,"open":963,"high":964,"low":234,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-17",161.2,168.94,158.48,-2.66,-1.65,570100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-16",157.19,162.67,155.059998,161.14,6.21,4.01,608900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-15",155.99001,160.45,154.39999,154.92999,3.87,2.56,478000,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-12",146.34,153.14,151.059998,5.07,3.47,360300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-11",139.89,146.089996,139.35001,145.99001,8.52,6.2,211700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-10",141.46001,143.87,136.73,137.47,-3.32,-2.36,380600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-09",143.73,147.87,135.52,140.78999,-0.13,-0.09,208200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-08",140.55,141.57001,138.75999,140.92,3.25,2.36,182600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-05",143.92999,147.89999,137.67,-8.11,-5.56,192400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-04",145.59,147.71001,143.21001,145.78,-2.22,-1.5,142600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-03",152.17999,153.81,148,-6.22,-4.03,223800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-02",149.99001,155.67,148.45,154.22,7.2,4.9,368900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-06-01",140.32001,147.25999,140,147.020004,5.5,3.89,301800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":375,"percent_change":1011,"volume":1080,"transactions":9,"vwap":1079},"2026-05-29",144.50999,146.020004,138.52,141.52,275800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-28",146.58,148.44,142.17,144.94,-0.91,-0.62,450400,{"date":1091,"open":1092,"high":998,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-27",145.039993,140.27,145.85001,1.81,1.26,261400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-26",137.99001,145.67,136.71001,144.039993,8.91,6.59,448200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-22",133.64999,136.7,133.19,135.13,2.73,2.06,158800,{"date":1117,"open":1118,"high":614,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-21",132.41,131.41,132.39999,-0.6,-0.45,220300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":737,"change":1129,"percent_change":418,"volume":1130,"transactions":9,"vwap":737},"2026-05-20",131.78999,133.28,128.83,2.2,569300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-19",130,133.89999,128.45,130.8,-3,-2.24,340600,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-18",140.78,133.49001,133.8,-5.91,-4.23,349300,{"date":1149,"open":1150,"high":1151,"low":382,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-15",139.85001,141.55,139.71001,-3.12,-2.18,198900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":147,"volume":1163,"transactions":9,"vwap":1161},"2026-05-14",143.78999,144.28999,139.78,142.83,-0.27,193500,{"date":1165,"open":299,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-13",143.57001,136.95,143.10001,4.67,3.37,177300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1020,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-05-12",138.48,139.14999,133.31,138.42999,-0.06,246200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1078,"change":1185,"percent_change":836,"volume":1186,"transactions":9,"vwap":1078},"2026-05-11",141.8,142.57001,137.42,-2.14,322700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-08",138.34,141.63,138.17999,140.66,3.4,2.48,137300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-07",142.99001,144.46001,135.94,137.25999,-3.33,-2.37,270300,{"date":1206,"open":1207,"high":1208,"low":263,"close":603,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":603},"2026-05-06",139.56,143.81,2.41,1.74,510300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1191,"change":1217,"percent_change":1029,"volume":1218,"transactions":9,"vwap":1191},"2026-05-05",136.23,138.87,133.75,3.18,203000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":381,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":381},"2026-05-04",134.28,135.12,132.12,0.56,0.42,259700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":762,"percent_change":364,"volume":1233,"transactions":9,"vwap":1232},"2026-05-01",135.75999,137.94,133.89,134.44,203700,{"date":1235,"open":1236,"high":1237,"low":416,"close":834,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":834},"2026-04-30",128.52,136.14,8.4,6.6,361300,{"date":1242,"open":1243,"high":1244,"low":456,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-29",131.39999,132.44,127.35,-2.07,-1.6,507500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":290,"volume":1256,"transactions":9,"vwap":1254},"2026-04-28",131.32001,133.69,127.84,129.42,-3.08,467500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-27",132.17999,132.73,128.69,132.5,1.04,0.79,391900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-24",129.92999,133.78,127.49,131.46001,3.04,2.37,173200,{"date":1276,"open":1277,"high":1278,"low":1277,"close":394,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":394},"2026-04-23",122.88,131.75999,7.7,6.38,392600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1138,"volume":1289,"transactions":9,"vwap":1287},"2026-04-22",124.81,125.5,120.69,120.72,-2.76,326200,{"date":1291,"open":684,"high":1292,"low":1293,"close":1294,"change":61,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-21",127.67,122.39,123.48,-1,256600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":342,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-20",122.54,125.15,122.34,124.73,1.95,121100,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1301,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1301},"2026-04-17",120,122.58,3.36,2.82,303300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":177,"volume":1318,"transactions":9,"vwap":1315},"2026-04-16",117.58,118.98,117.11,1.18,148800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":656,"volume":1325,"transactions":9,"vwap":1322},"2026-04-15",117.029999,117.8,115.13,-0.17,123400,{"date":1327,"open":1328,"high":1307,"low":1329,"close":1330,"change":1331,"percent_change":1087,"volume":1332,"transactions":9,"vwap":1330},"2026-04-14",119.14,116.57,117.97,-1.08,139100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":688,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-13",117.84,119.37,116.32,119.050003,0.92,146600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1209,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-10",116.54,118.79,115.32,117.96,2.09,178400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":419,"volume":1356,"transactions":9,"vwap":1354},"2026-04-09",113.92,116.89,113.080002,115.55,1.49,112900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-08",111.07,114.68,108.76,114.059998,6.57,6.11,263300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-07",105.33,107.66,104.55,107.49,1.69,1.6,188200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-06",105.48,106.7,103.66,105.8,0.3,0.28,140000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":899,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-04-02",104.62,106.3,103.89,105.5,-0.51,245800,{"date":1393,"open":1394,"high":1395,"low":1368,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-01",107.73,109.39,106.040001,-1.29,-1.2,156100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":687,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-31",107.24,109.61,106,107.33,1.25,91900,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1404,"change":1202,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1404},"2026-03-30",110.57,105.36,-3.05,106200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":472,"percent_change":472,"volume":1420,"transactions":9,"vwap":1419},"2026-03-27",108.22,110,106.84,109.33,162100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":159,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-26",108.18,110.72,107.75,109.29,-0.38,154100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-25",105.87,109.85,104.23,109.71,5.22,5,223900,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1347,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-24",101.57,105.22,104.49,2.04,176300,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",99.48,103.19,102.4,3.82,3.88,195300,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-20",102.51,97.059998,98.58,-3.85,-3.76,322400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1372,"percent_change":418,"volume":1467,"transactions":9,"vwap":1466},"2026-03-19",99.099998,103.34,98.78,102.43,143000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1162,"percent_change":1162,"volume":1474,"transactions":9,"vwap":1473},"2026-03-18",100.77,104.089996,99.92,100.74,189400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":268,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-17",102.45,104.059998,98.86,101.010002,-0.8,273700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-16",104.099998,105,101.4,101.82,-0.66,-0.64,198300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1490,"percent_change":1088,"volume":1498,"transactions":9,"vwap":1497},"2026-03-13",104.17,104.83,101.48,102.48,144500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-12",103.32,104.32,102.32,103.12,-1.89,-1.8,85500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":899,"percent_change":1390,"volume":1514,"transactions":9,"vwap":1513},"2026-03-11",105.41,106.16,104.2,105.010002,80600,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-10",104.050003,107.42,105.55,0.78,0.74,88700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":279,"volume":1530,"transactions":9,"vwap":1528},"2026-03-09",102.029999,104.9,99.85,104.77,1.19,126000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":21,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-03-06",105.35,106.91,101.77,103.58,-5.34,161200,{"date":1540,"open":1541,"high":1542,"low":1526,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",107.86,109.78,109.42,-0.36,-0.33,239800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1542,"change":898,"percent_change":1481,"volume":1552,"transactions":9,"vwap":1542},"2026-03-04",111.87,111.99,108.89,139000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-03",108.61,111.25,105.96,110.67,-1.24,-1.11,145200,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":585,"volume":1568,"transactions":9,"vwap":1566},"2026-03-02",106.66,111.92,111.91,4.08,250800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-27",106.51,107.9,106.019997,107.83,-0.5,-0.46,163000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":762,"volume":1585,"transactions":9,"vwap":1583},"2026-02-26",110.099998,111.050003,107.44,108.33,-1.44,183600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":514,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-25",109.48,111.18,108.6,109.77,1.43,157300,{"date":1595,"open":1596,"high":1361,"low":1597,"close":1416,"change":1598,"percent_change":934,"volume":1599,"transactions":9,"vwap":1416},"2026-02-24",107.25,106.55,2.01,133400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-23",106.010002,107.63,102.64,106.21,-1.28,-1.19,194500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1371,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1371},"2026-02-20",111.040001,112.59,107.099998,-3.62,-3.26,167700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",105.98,112.34,105.57,111.11,3.91,3.65,210700,{"date":1627,"open":1628,"high":1589,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-18",106.22,102.15,107.2,4.07,3.95,299000,{"date":1635,"open":1494,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-17",106.29,102.46,103.13,-4.66,-4.32,302200,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1607,"percent_change":837,"volume":1647,"transactions":9,"vwap":1646},"2026-02-13",108.71,104.46,107.79,201900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1560,"volume":1655,"transactions":9,"vwap":1653},"2026-02-12",111.41,112.81,108.47,108.98,-1.22,127900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":224,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-11",106.93,111,106.75,110.2,3.96,141100,{"date":1665,"open":1666,"high":1667,"low":1495,"close":1404,"change":1668,"percent_change":1020,"volume":1669,"transactions":9,"vwap":1404},"2026-02-10",105.99,107.71,-0.1,105800,{"date":1671,"open":1672,"high":1673,"low":1645,"close":1674,"change":1675,"percent_change":1676,"volume":1413,"transactions":9,"vwap":1674},"2026-02-09",105.81,106.44,106.099998,0.17,0.16,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":950,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-02-06",103.35,107.050003,105.93,3.75,159400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-05",102.35,103.98,101.2,102.099998,-0.41,-0.4,201500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1455,"change":1598,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1455},"2026-02-04",102.36,103.16,99.87,2,231900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":908,"volume":1707,"transactions":9,"vwap":1705},"2026-02-03",98.93,100.55,97.74,100.5,2.5,96700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":636,"percent_change":1520,"volume":1714,"transactions":9,"vwap":1713},"2026-02-02",97.6,98.98,96.74,98,152900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":872,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-30",97.76,98.97,96.23,97.24,-1.97,131200,{"date":1724,"open":1725,"high":1726,"low":1719,"close":1727,"change":1728,"percent_change":1729,"volume":1655,"transactions":9,"vwap":1727},"2026-01-29",96.95,99.63,99.19,3.13,3.26,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":836,"volume":1737,"transactions":9,"vwap":1735},"2026-01-28",97.71,98.67,95.21,96.059998,-1.48,95900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":215,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-27",98.19,98.75,97.35,97.54,-0.57,60500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1170,"volume":1753,"transactions":9,"vwap":1751},"2026-01-26",95.67,98.79,94.85,98.099998,3.2,136700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-23",98.010002,99.33,93.98,94.9,-3.35,-3.41,395700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-22",101.099998,103.15,98.12,98.25,-2.09,-2.08,281500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-21",100.81,102.68,98.96,100.34,0.44,275600,{"date":1781,"open":1782,"high":1473,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-20",98.99,98.21,99.9,0.81,0.82,100700,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1506,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-16",100.86,98.29,99.089996,-1.78,108000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-15",100.099998,102.29,100.029999,100.89,1.24,126500,{"date":1804,"open":1805,"high":1527,"low":1806,"close":1807,"change":397,"percent_change":1273,"volume":1530,"transactions":9,"vwap":1807},"2026-01-14",97.62,96.88,99.65,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-13",96.89,99.83,96.6,97.34,0.91,0.94,193300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":152,"volume":1824,"transactions":9,"vwap":1822},"2026-01-12",95.35,97.16,94.96,96.43,0.7,93800,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-09",93.66,96.18,95.73,1.85,1.97,125700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1520,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2026-01-08",92.4,94.78,91.87,93.88,0.84,100900,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":289,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2026-01-07",96.11,92.92,93.099998,-3.36,83000,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1728,"volume":1854,"transactions":9,"vwap":1852},"2026-01-06",92.49,96.4,96.34,2.92,147000,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-05",92.099998,94.89,93.42,1.45,1.58,102200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1778,"volume":1870,"transactions":9,"vwap":1868},"2026-01-02",92.51,94.34,90.79,91.97,0.4,200600,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-31",93.72,91.33,91.57,-1.98,-2.12,89300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-30",93.89,94.19,93.080002,93.55,-0.28,-0.3,75000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1576,"volume":1895,"transactions":9,"vwap":1893},"2025-12-29",93.51,93.91,92.44,93.83,-0.43,81900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-26",93.57,94.37,92.86,94.26,0.23,0.24,84200,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-24",93.089996,94.41,94.029999,0.63,0.67,33300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":39,"percent_change":1575,"volume":1919,"transactions":9,"vwap":1918},"2025-12-23",92.69,93.86,92.18,93.4,108500,{"date":1921,"open":1922,"high":1923,"low":1898,"close":1924,"change":1925,"percent_change":1902,"volume":1926,"transactions":9,"vwap":1924},"2025-12-22",94.099998,95.12,93.87,0.22,148000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1930},"2025-12-19",92.07,93.65,91.029999,1.28,1.39,307000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":137,"volume":1942,"transactions":9,"vwap":1940},"2025-12-18",92.77,93.32,91.4,92.37,0.54,132500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1390,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-17",92,93.5,90.7,91.83,-0.55,202500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":137,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-16",91.59,92.78,91.32,92.34,0.64,129900,{"date":1960,"open":1884,"high":1884,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-15",88.58,91.75,-1.35,-1.45,319500,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1845,"change":204,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1845},"2025-12-12",95,91.55,-1.66,224900,{"date":1973,"open":1974,"high":1836,"low":1975,"close":1976,"change":128,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-12-11",91.7,91.47,94.67,3.24,248200,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1974,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1974},"2025-12-10",87.39,91.84,4.31,4.93,153900,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1981,"change":1698,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1981},"2025-12-09",85.29,87.81,2.34,102800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1247,"percent_change":794,"volume":1998,"transactions":9,"vwap":1997},"2025-12-08",87.15,87.45,85.089996,85.39,109000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-05",86.45,87.9,86.27,86.99,-0.21,-0.24,61900,{"date":2009,"open":1995,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-04",88.84,86.84,87.2,-0.67,-0.76,75100,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-03",86.51,88.8,87.87,1.42,1.64,131600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2001,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2001},"2025-12-02",84.93,87.35,84.21,1.96,2.32,100600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1785,"volume":2039,"transactions":9,"vwap":2037},"2025-12-01",82.67,84.84,82.24,84.49,0.68,120500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1933,"percent_change":1372,"volume":2046,"transactions":9,"vwap":2045},"2025-11-28",83.35,83.98,81.97,83.81,65300,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":1815,"volume":2053,"transactions":9,"vwap":2051},"2025-11-26",80.93,84.019997,82.42,0.77,201600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1347,"volume":2061,"transactions":9,"vwap":2059},"2025-11-25",80.79,82.54,80.49,81.65,1.67,111400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1668,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-24",79.78,80.53,78.82,79.98,-0.12,190100,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-21",75.8,80.96,80.080002,4.52,5.98,182000,{"date":2079,"open":2066,"high":2080,"low":27,"close":2081,"change":2082,"percent_change":709,"volume":2083,"transactions":9,"vwap":2081},"2025-11-20",79.5,75.56,-1.55,99800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":827,"volume":2091,"transactions":9,"vwap":2089},"2025-11-19",79.62,80.13,76.94,77.11,-2.13,153500,{"date":2093,"open":2088,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1217,"volume":2098,"transactions":9,"vwap":2096},"2025-11-18",79.57,76.53,79.24,2.44,166500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2082,"percent_change":1876,"volume":2105,"transactions":9,"vwap":2104},"2025-11-17",78.13,79.029999,76.55,76.8,134300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1607,"volume":2113,"transactions":9,"vwap":2111},"2025-11-14",78,79.29,76.89,78.35,-0.94,135400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2109,"change":2119,"percent_change":1614,"volume":2120,"transactions":9,"vwap":2109},"2025-11-13",82.11,82.64,78.87,-2.98,141000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1793,"percent_change":1877,"volume":2127,"transactions":9,"vwap":2126},"2025-11-12",84.33,85.55,81.92,82.27,114400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1607,"volume":2135,"transactions":9,"vwap":2133},"2025-11-11",84.35,85.46,83.41,84.050003,-1.01,174400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1520,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-10",85.34,86.25,83.93,85.059998,0.93,131400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1324,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-11-07",84.11,84.48,82.98,84.28,-0.2,204900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1584,"volume":2159,"transactions":9,"vwap":2157},"2025-11-06",85.3,86.33,83.25,84.45,-1.23,156700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1309,"percent_change":1567,"volume":2166,"transactions":9,"vwap":2165},"2025-11-05",83.21,85.88,82.9,85.68,141700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-04",81.23,83.88,80,82.32,-0.48,-0.58,224800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":935,"transactions":9,"vwap":2181},"2025-11-03",87.51,88.22,82.55,82.8,-4.74,-5.41,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":365,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-31",88.18,89.12,84.4,87.54,-0.83,440600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-30",90.68,98.080002,87.59,88.27,4.68,5.6,490100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-29",86.41,86.68,81.31,83.59,-2.16,-2.52,895000,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":268,"volume":2216,"transactions":9,"vwap":2214},"2025-10-28",86.099998,83.62,85.75,-0.7,102900,{"date":2218,"open":2219,"high":2196,"low":2220,"close":2001,"change":2221,"percent_change":53,"volume":2222,"transactions":9,"vwap":2001},"2025-10-27",87.080002,85.4,0.09,101200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2215,"percent_change":1481,"volume":2229,"transactions":9,"vwap":2228},"2025-10-24",87.26,87.93,86.059998,86.36,134600,{"date":2231,"open":2232,"high":1981,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-23",84.85,87.059998,2.45,2.9,71700,{"date":2238,"open":1996,"high":2239,"low":2240,"close":2241,"change":215,"percent_change":1489,"volume":2242,"transactions":9,"vwap":2241},"2025-10-22",85.74,83.68,84.61,110300,{"date":2244,"open":2212,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2014,"volume":2249,"transactions":9,"vwap":2247},"2025-10-21",86.49,84.98,85.17,-0.65,97800,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":418,"percent_change":1698,"volume":2255,"transactions":9,"vwap":2254},"2025-10-20",84.81,86.57,85.82,70500,{"date":2257,"open":2147,"high":2163,"low":2213,"close":2258,"change":1397,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-17",84.14,-1.51,82400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":1087,"percent_change":731,"volume":2266,"transactions":9,"vwap":2265},"2025-10-16",86.77,87.16,85.43,137000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":985,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-15",84.3,86.72,84.010002,86.34,3.06,105700,{"date":2276,"open":2277,"high":1996,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-14",83.33,83.07,83.78,-0.79,-0.93,86800,{"date":2284,"open":2285,"high":2241,"low":2286,"close":2287,"change":396,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-13",83.11,82.38,84.57,3.68,149200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-10",84.22,84.65,80.74,81.57,-2.56,-3.04,161400,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":1691,"percent_change":39,"volume":2304,"transactions":9,"vwap":2303},"2025-10-09",84.75,82.93,84.13,63200,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-08",82.43,85.18,84.53,2.14,2.6,104800,{"date":2314,"open":2163,"high":2163,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-07",81.25,82.39,-2.1,-2.49,186200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2037,"change":2021,"percent_change":2325,"volume":1832,"transactions":9,"vwap":2037},"2025-10-06",83.91,84.6,83.18,1.71,{"date":2327,"open":2328,"high":2123,"low":2329,"close":2278,"change":450,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2278},"2025-10-03",82.77,82.3,1.06,180300,{"date":2333,"open":2334,"high":2335,"low":2056,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-02",82.56,83.27,82.2,0.37,0.45,135900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-01",80.52,83.099998,79.89,81.83,1.37,1.7,176700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-30",80.14,80.8,79.19,80.46,0.21,0.26,117000,{"date":2359,"open":2360,"high":2056,"low":2361,"close":2362,"change":2355,"percent_change":2356,"volume":2363,"transactions":9,"vwap":2362},"2025-09-29",80.36,79.23,80.25,222800,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-26",78.57,80.35,80.040001,1.11,1.41,132000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-25",78.95,79.63,77.82,78.93,-0.78,-0.98,165700,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-24",78.4,80.28,79.71,1.38,1.76,186100,{"date":2390,"open":2117,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-23",83.58,78.32,78.33,-3.22,-3.95,133800,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2150,"percent_change":2006,"volume":2402,"transactions":9,"vwap":2401},"2025-09-22",82.089996,81.050003,81.55,196500,{"date":2404,"open":2132,"high":2303,"low":2405,"close":2406,"change":2407,"percent_change":1770,"volume":2408,"transactions":9,"vwap":2406},"2025-09-19",81.21,81.75,-1.74,315300,{"date":2410,"open":2162,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":854,"volume":2415,"transactions":9,"vwap":2413},"2025-09-18",84.67,82.86,83.49,1.65,166300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1162,"percent_change":1545,"volume":2422,"transactions":9,"vwap":2421},"2025-09-17",82.12,82.96,80.45,81.84,217800,{"date":2424,"open":2425,"high":2426,"low":2056,"close":2116,"change":2427,"percent_change":811,"volume":2428,"transactions":9,"vwap":2116},"2025-09-16",81.78,82.5,0.47,151100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1957,"percent_change":1264,"volume":2435,"transactions":9,"vwap":2434},"2025-09-15",81.07,82.92,80.16,81.64,162400,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":83,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-12",83.4,80.85,81,-3.5,333900,{"date":2444,"open":2375,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-11",84.29,79.52,83.94,4.59,5.78,375200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":174,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-10",79.82,80.5,78.75,79.35,-0.04,127300,{"date":2460,"open":2461,"high":2375,"low":2462,"close":2463,"change":2142,"percent_change":1529,"volume":2464,"transactions":9,"vwap":2463},"2025-09-09",77.99,77,79.38,168200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":113,"volume":2472,"transactions":9,"vwap":2470},"2025-09-08",78.91,79.22,77.52,78.45,-0.31,189900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":364,"percent_change":1654,"volume":1115,"transactions":9,"vwap":2478},"2025-09-05",80.089996,81.37,78.49,78.76,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":235,"percent_change":1624,"volume":2485,"transactions":9,"vwap":2484},"2025-09-04",77.57,80.23,76.66,79.73,249100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1122,"percent_change":2174,"volume":2492,"transactions":9,"vwap":2491},"2025-09-03",76.83,78.089996,76.42,76.92,218100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":837,"percent_change":46,"volume":2499,"transactions":9,"vwap":2498},"2025-09-02",77.19,78.39,76.3,77.37,212500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":471,"percent_change":322,"volume":2506,"transactions":9,"vwap":2505},"2025-08-29",78.59,79.56,77.85,78.46,251100,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":762,"volume":2513,"transactions":9,"vwap":2511},"2025-08-28",79.8,78.36,78.41,-1.04,154300,{"date":2515,"open":2516,"high":2171,"low":2517,"close":2518,"change":321,"percent_change":53,"volume":2519,"transactions":9,"vwap":2518},"2025-08-27",78.88,78.56,79.45,174100,{"date":2521,"open":2505,"high":2342,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-26",78.38,79.37,0.86,1.1,257100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":1397,"volume":2534,"transactions":9,"vwap":2532},"2025-08-25",79.32,79.42,77.81,78.51,-1.03,217300,{"date":2536,"open":27,"high":2537,"low":27,"close":2538,"change":2539,"percent_change":1280,"volume":2540,"transactions":9,"vwap":2538},"2025-08-22",80.099998,79.54,4.77,291300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":636,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-21",73.5,75.11,72.49,74.77,1.03,155000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-20",76.23,77.29,73.34,74.010002,-2.9,-3.77,215000,{"date":2559,"open":2497,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1355,"volume":2564,"transactions":9,"vwap":2562},"2025-08-19",77.87,75.97,76.91,1.13,244300,{"date":2566,"open":2491,"high":2567,"low":2568,"close":2569,"change":332,"percent_change":267,"volume":2570,"transactions":9,"vwap":2569},"2025-08-18",77.6,75.68,75.78,213900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":169,"percent_change":1676,"volume":2577,"transactions":9,"vwap":2576},"2025-08-15",76.72,77.13,75.53,76.64,209100,{"date":2579,"open":2580,"high":2104,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-14",75.89,73.97,76.52,-1.43,-1.83,461700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-13",74.92,78.22,74.41,77.95,3.1,4.14,238600,{"date":2596,"open":2597,"high":2588,"low":2597,"close":2598,"change":1436,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-12",70.12,74.85,7.16,208800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1544,"percent_change":1390,"volume":2607,"transactions":9,"vwap":2606},"2025-08-11",70.45,71.29,69.61,69.85,200900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1876,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-08-08",71.99,72.88,69.32,70.21,-2.74,330600,{"date":2617,"open":2618,"high":2110,"low":2619,"close":2620,"change":418,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-07",76,72.080002,72.19,2.38,397200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2280,"percent_change":1560,"volume":2629,"transactions":9,"vwap":2628},"2025-08-06",71.45,72.4,69.6,70.51,519100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1990,"volume":2637,"transactions":9,"vwap":2635},"2025-08-05",70.040001,71.42,68.76,71.3,1.63,427200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1273,"percent_change":606,"volume":2644,"transactions":9,"vwap":2643},"2025-08-04",67.49,69.71,66.97,69.67,286200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":677,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-08-01",66.27,67.39,61.17,67.3,2.62,880800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2158,"volume":2660,"transactions":9,"vwap":2658},"2025-07-31",65.31,67.019997,64.99,65.58,-0.82,395900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-30",66.41,68.89,66.14,66.4,-0.01,-0.02,386000,{"date":2671,"open":2665,"high":2672,"low":2673,"close":2663,"change":2356,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2663},"2025-07-29",67.07,66,0.39,368700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":450,"percent_change":687,"volume":2682,"transactions":9,"vwap":2681},"2025-07-28",65.69,66.77,64.46,66.15,576300,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-25",65.84,64.85,65.28,-0.22,-0.34,153200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1412,"volume":2698,"transactions":9,"vwap":2696},"2025-07-24",66.88,67.22,65.25,65.5,-2.06,121700,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1778,"percent_change":2705,"volume":2166,"transactions":9,"vwap":2704},"2025-07-23",68.19,68.66,66.94,67.56,0.66,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":1990,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-22",64.81,67.96,67.12,3.61,220400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-21",66.17,66.47,64.69,64.78,-0.72,-1.1,201700,{"date":2723,"open":2710,"high":2710,"low":2724,"close":2696,"change":1295,"percent_change":1046,"volume":2725,"transactions":9,"vwap":2696},"2025-07-18",64.82,357800,{"date":2727,"open":2673,"high":2728,"low":2673,"close":2729,"change":1521,"percent_change":2563,"volume":2730,"transactions":9,"vwap":2729},"2025-07-17",67.17,66.5,334800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":169,"percent_change":407,"volume":2737,"transactions":9,"vwap":2736},"2025-07-16",66.099998,66.72,64.59,65.76,223400,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":1154,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-15",68.92,64.94,65.64,-3.21,297600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-14",71.26,71.87,65.95,67.82,-5.45,-7.44,435500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":159,"percent_change":1744,"volume":2760,"transactions":9,"vwap":2759},"2025-07-11",73.019997,73.68,72.12,73.27,99500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2337,"volume":2768,"transactions":9,"vwap":2766},"2025-07-10",73.7,75,73.39,73.69,0.27,98300,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2356,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-07-09",72.94,73.56,71.36,73.42,0.36,102600,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2781,"change":2782,"percent_change":1272,"volume":2783,"transactions":9,"vwap":2781},"2025-07-08",71.85,74.099998,73.16,2.16,96000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1010,"volume":1413,"transactions":9,"vwap":2789},"2025-07-07",72.53,73.36,70.87,71,-2.44,{"date":2792,"open":2780,"high":2793,"low":2794,"close":2795,"change":2221,"percent_change":169,"volume":2796,"transactions":9,"vwap":2795},"2025-07-03",74.17,72.44,73.44,90300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-02",71.6,73.59,70.37,73.35,2.25,3.16,137100,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2651,"percent_change":950,"volume":2812,"transactions":9,"vwap":2811},"2025-07-01",68.059998,72.83,68.019997,71.099998,160400,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":1668,"volume":2820,"transactions":9,"vwap":2818},"2025-06-30",68.65,69.080002,68.23,68.48,-0.07,113600,{"date":2822,"open":2612,"high":2823,"low":2824,"close":2825,"change":1088,"percent_change":214,"volume":2826,"transactions":9,"vwap":2825},"2025-06-27",69.78,67.84,68.55,145000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-26",68.68,69.4,68.54,69.17,0.72,1.05,96400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2689,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-06-25",69.029999,69.11,67.83,68.45,-0.49,86200,{"date":2845,"open":2818,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":1372,"volume":2850,"transactions":9,"vwap":2848},"2025-06-24",69.81,68.080002,68.79,1.14,126100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2705,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-23",66.6,67.86,65.4,67.65,0.99,97900,{"date":2860,"open":2848,"high":2848,"low":2861,"close":2862,"change":2158,"percent_change":1506,"volume":2863,"transactions":9,"vwap":2862},"2025-06-20",66.38,66.99,217100,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-18",67.61,69.2,67.59,68.22,0.51,0.75,190600,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1185,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-17",69.55,69.97,67.67,67.71,-3.06,137600,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2606,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2606},"2025-06-16",68.98,70.24,68.56,1.59,2.33,207800,{"date":2890,"open":2891,"high":2892,"low":2854,"close":2893,"change":1769,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-06-13",70.25,70.5,68.26,-2.97,254700,{"date":2897,"open":2898,"high":2899,"low":2898,"close":2900,"change":2013,"percent_change":2112,"volume":2901,"transactions":9,"vwap":2900},"2025-06-12",69.93,70.86,70.35,168700,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-11",71.19,71.56,70.57,71.019997,0.46,0.65,170400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":1831,"volume":2918,"transactions":9,"vwap":2916},"2025-06-10",70,71.28,69.36,70.56,1.36,130400,{"date":2920,"open":2921,"high":2898,"low":2922,"close":2867,"change":75,"percent_change":2923,"volume":2519,"transactions":9,"vwap":2867},"2025-06-09",67.85,67.21,3.27,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-06",67.87,68.18,66.32,67.010002,0.55,0.83,169400,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":762,"volume":2940,"transactions":9,"vwap":2938},"2025-06-05",67.31,67.35,65.78,66.46,-0.88,409200,{"date":2942,"open":2710,"high":2943,"low":2944,"close":2945,"change":68,"percent_change":2819,"volume":2946,"transactions":9,"vwap":2945},"2025-06-04",67.77,66.95,67.34,95500,{"date":2948,"open":2937,"high":2949,"low":2950,"close":2648,"change":2414,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2648},"2025-06-03",67.58,65.75,2.51,91400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2190,"percent_change":61,"volume":2959,"transactions":9,"vwap":2958},"2025-06-02",65.73,66.42,65.089996,65.74,152000,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2014,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-30",66.74,67.15,66.059998,66.57,-1.13,179900,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1520,"percent_change":647,"volume":2974,"transactions":9,"vwap":2973},"2025-05-29",67.45,67.68,66.23,67.33,137400,{"date":2976,"open":2977,"high":2977,"low":2978,"close":2978,"change":1584,"percent_change":1877,"volume":2979,"transactions":9,"vwap":2978},"2025-05-28",67.99,66.55,146900,{"date":2981,"open":2982,"high":2869,"low":2983,"close":2977,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2977},"2025-05-27",66.83,66.13,2.58,3.94,139600,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2357,"transactions":9,"vwap":2992},"2025-05-23",65.44,65.93,65.19,65.41,-1.64,-2.45,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":1225,"percent_change":1910,"volume":3001,"transactions":9,"vwap":3000},"2025-05-22",66.31,67.51,65.83,67.050003,108200,{"date":3003,"open":2970,"high":3004,"low":2972,"close":3005,"change":3006,"percent_change":871,"volume":3007,"transactions":9,"vwap":3005},"2025-05-21",68.44,66.63,-1.92,136800,{"date":3009,"open":3010,"high":3011,"low":2808,"close":2825,"change":322,"percent_change":2221,"volume":3012,"transactions":9,"vwap":2825},"2025-05-20",68.3,68.86,106800,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":730,"percent_change":828,"volume":3019,"transactions":9,"vwap":3018},"2025-05-19",68.16,68.82,67.73,68.49,121300,{"date":3021,"open":3022,"high":3023,"low":2839,"close":3024,"change":2221,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-16",69.69,70.39,69.86,0.13,153300,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":2005,"volume":3034,"transactions":9,"vwap":3032},"2025-05-15",69.42,70.47,69.040001,69.77,-0.15,223300,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":1331,"percent_change":836,"volume":1474,"transactions":9,"vwap":3040},"2025-05-14",70.84,71.27,69.74,69.92,{"date":3042,"open":3043,"high":2811,"low":2913,"close":2789,"change":1521,"percent_change":2834,"volume":3044,"transactions":9,"vwap":2789},"2025-05-13",70.72,188700,{"date":3046,"open":3047,"high":3037,"low":2838,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-12",69.45,70.26,4.28,6.49,210900,{"date":3053,"open":2992,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":1339,"volume":3058,"transactions":9,"vwap":3056},"2025-05-09",66.12,65.050003,65.98,0.6,194100,{"date":3060,"open":2735,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-08",65.97,63.73,65.38,1.78,2.8,306400,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":2038,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-05-07",63.47,64.029999,62.74,63.6,1.08,408000,{"date":3076,"open":3077,"high":3078,"low":3077,"close":3079,"change":3057,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-05-06",61.39,63.78,62.92,0.96,365200,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1970,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3087},"2025-05-05",63.49,63.96,62.3,62.32,-2.59,283400,{"date":3091,"open":2695,"high":3092,"low":3093,"close":3094,"change":1382,"percent_change":1778,"volume":3095,"transactions":9,"vwap":3094},"2025-05-02",66.64,63.94,63.98,317400,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":934,"percent_change":2273,"volume":3102,"transactions":9,"vwap":3101},"2025-05-01",62.18,63.8,60.9,63.7,390900,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":2621,"percent_change":385,"volume":3109,"transactions":9,"vwap":3108},"2025-04-30",61.73,62.67,59.37,61.81,603700,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":396,"volume":3117,"transactions":9,"vwap":3115},"2025-04-29",57.57,59.73,56.94,59.43,1.73,404700,{"date":184,"open":3119,"high":3120,"low":180,"close":3121,"change":2871,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3121},56.95,57.93,57.7,1.32,273300]