[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKYW":3,"homepage-market-summary":30,"stock-historical-SKYW":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKYW","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},"Skywest Inc","Nasdaq",null,"AIR TRANSPORTATION, SCHEDULED","SkyWest Inc offers commercial air services in the United States, Canada, Mexico, and the Caribbean. Additionally, it leases aircraft to capable users to help generate revenue. SkyWest generally provides regional flights and utilizes smaller, lower-cost aircraft to carry passengers who book tickets through partner airlines. It partners with carriers to fly and operate aircraft for a fee and may use the carriers' brands and ground support to coordinate marketing and transport passengers. The company has two reportable segments: SkyWest Airlines and SWC, which generate maximum revenue, and SkyWest Leasing activities.","15,775","St George, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},96.73,95.36,96.83,95.17,96.64,0.09,196236.534854,7460,96.25,117.72,77.89,345696.5201648924,47.3,9254,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},123.94,344194,125630826.561388,10.18,"2025-04-28",[185,186,196,207,218,228,239,250,261,272,283,294,305,314,325,336,346,356,365,376,387,398,407,418,429,440,451,461,470,479,489,500,510,520,531,542,553,563,573,584,595,605,615,626,635,646,654,665,675,685,696,707,718,728,739,749,759,768,777,785,793,801,810,818,825,834,841,847,855,863,872,880,886,893,899,908,915,923,931,940,948,955,964,972,978,987,994,1002,1011,1020,1029,1038,1047,1054,1063,1071,1079,1088,1096,1103,1111,1120,1128,1136,1142,1151,1159,1167,1176,1182,1190,1198,1204,1212,1220,1229,1238,1246,1254,1261,1269,1277,1286,1295,1303,1310,1317,1324,1332,1337,1346,1355,1361,1369,1376,1385,1390,1399,1405,1413,1421,1430,1438,1444,1453,1460,1468,1476,1482,1490,1498,1506,1512,1519,1526,1534,1542,1550,1558,1566,1573,1581,1590,1598,1607,1616,1624,1632,1638,1646,1652,1657,1663,1670,1678,1687,1693,1700,1708,1714,1720,1724,1730,1736,1743,1749,1756,1762,1768,1775,1780,1789,1794,1799,1805,1810,1817,1823,1831,1839,1846,1853,1860,1865,1871,1879,1885,1891,1900,1907,1913,1919,1927,1934,1942,1950,1955,1961,1968,1975,1982,1986,1994,2001,2009,2017,2024,2031,2035,2042,2049,2058,2065,2070,2076,2084,2090,2097,2102,2105,2112,2117,2122,2127,2136,2142,2147,2154,2161,2166,2173,2179,2186,2189,2197,2201,2208,2214,2219,2225,2231,2234,2239,2245,2251,2258,2266,2271,2277,2285,2293,2301,2309,2315,2323,2331,2340,2347,2355,2362,2370,2379,2384,2390,2398,2404,2411,2419,2426,2433,2441,2449,2456,2462,2468,2475,2482,2489,2495,2504,2511,2519,2528,2537,2544,2552,2557,2564,2572,2578,2585,2594,2600,2606,2613,2622,2630,2637,2645,2650,2658,2664,2670,2676,2681,2685,2692,2700,2705,2712,2718,2724,2729,2733,2739,2744,2750,2758,2763,2769,2776,2780,2787,2790,2795,2801,2807,2812,2819,2823,2828,2833,2837,2843,2850,2857,2862,2869,2873,2880,2887,2893,2899,2906,2912],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",95.93,97.42,95.9,-1.07,-1.1,296301.019318,7466,96.6996,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",97.78,98.615,96.57,97.71,1.65,1.72,237200.198182,7397,97.6061,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",96.5,97.25,95.55,96.06,-0.37,-0.38,322617.320483,9195,96.3277,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",99.53,96.26,96.43,-1.26,-1.29,242378.092161,9507,96.8343,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",96.81,98.37,95.25,97.69,0.77,0.79,270530.868269,8301,97.516,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",99.15,99.505,96.59,96.92,-1.98,-2,287029.387767,7616,97.2377,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",101.61,102.05,98.81,98.9,-1.82,-1.81,313246.568671,7289,99.3351,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",100.78,101.64,99.35,100.72,-1.57,-1.53,394427.582333,9288,100.7074,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",101.88,102.9,100.24,102.29,1.6,1.59,296243.774063,7344,102.0651,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",98.87,101,97.74,100.69,1.42,1.43,318728.91954,9272,99.9472,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",99.96,100.47,98.75,99.27,-1.93,-1.91,228596.567084,8345,99.2295,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":176,"percent_change":176,"volume":311,"transactions":312,"vwap":313},"2026-09-22",102.88,103.91,100.66,101.2,401074.729549,11130,101.4775,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",98.12,100.505,97.34,100.2,3.825,3.97,302049.585458,9261,99.8034,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",95.65,97.03,95.322,96.375,0.725,0.76,992755.058465,9385,96.3899,{"date":337,"open":338,"high":339,"low":340,"close":327,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",98.03,98.79,95.43,-1.48,-1.52,504649.326415,10521,96.3581,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":89,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",96.56,97.4699,95.16,97.13,1.17,390811.435388,12116,96.6127,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":191,"percent_change":192,"volume":362,"transactions":363,"vwap":364},"2026-09-15",97.28,97.515,94.99,96.01,361508.58703,11601,95.9531,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",94.94,97.37,94.8425,97.08,0.94,0.98,273042.61727,9884,96.4833,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",98,98.57,95.59,96.14,0.36,0.38,440795.249241,8699,96.2078,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",95.11,96.71,94.32,95.78,-0.28,-0.29,287681.467093,11748,95.3296,{"date":399,"open":400,"high":401,"low":400,"close":212,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",93.67,96.33,1.08,1.14,211287.827976,10079,95.8127,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",97.48,97.57,94.85,94.98,-4.08,-4.12,327748.30218,12282,95.8865,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",96.37,99.2,96.32,99.06,2.82,2.93,249070.831082,8648,98.6945,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",95.82,96.66,94.65,96.24,1.28,1.35,218567.54367,8044,96.0964,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",94.74,95.86,94.305,94.96,1.62,1.74,279467.044066,9649,95.064,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":45,"volume":458,"transactions":459,"vwap":460},"2026-09-01",94.01,95.235,93.11,93.34,-1.32,290350.025684,11154,93.8434,{"date":462,"open":201,"high":198,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",94.41,94.66,-4.21,-4.26,379051.22432,9418,95.1814,{"date":471,"open":472,"high":473,"low":474,"close":285,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",99.88,100.0133,98.09,0,238754.742681,8656,98.8666,{"date":480,"open":481,"high":482,"low":483,"close":285,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",99.71,100.5,98.82,-2.06,-2.04,230180.934991,6990,99.3296,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-26",104.71,104.8,100.4201,100.93,-2.58,-2.49,337159.345873,10039,101.3656,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",103.59,101.4,103.51,1.83,1.8,216141.896436,8172,102.6919,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":136,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",102.68,103.255,101.52,101.68,0.58,238070.688917,8392,102.0807,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",102.2,102.4075,100.81,101.09,0.305,0.3,236003.120913,7825,101.2927,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",100.7,101.31,99.395,100.785,-1.635,-1.6,293660.167046,10822,100.5864,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",104.15,104.41,101.97,102.42,-0.69,-0.67,244235.53816,8243,102.6112,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":496,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",105.42,105.535,102.8,103.11,-2.36,253461.639494,9389,103.5065,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":245,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",106.63,107.355,105.36,105.6,-1.84,262169.889359,8379,105.9771,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",107.69,108.81,106.315,107.58,-0.78,-0.72,205823.632207,7851,107.3716,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",108.86,110,107.0612,108.36,1.13,1.05,276663.146665,10823,108.2396,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":548,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",107.92,108.405,105.8,107.23,-0.64,217218.677096,8652,107.3357,{"date":606,"open":607,"high":608,"low":609,"close":597,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",108.25,109.6376,106.49,0.25,0.23,341134.644573,9626,107.9263,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",109.81,111,107.17,107.67,-4.17,-3.73,292470.305456,9358,107.912,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":538,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",114.19,111.66,111.84,-1.41,240279.153815,8855,112.2822,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",115.94,116.57,113.31,113.44,-2.5,-2.16,342670.508518,10656,114.4067,{"date":647,"open":648,"high":25,"low":649,"close":637,"change":650,"percent_change":107,"volume":651,"transactions":652,"vwap":653},"2026-08-05",115.31,114.515,1.02,474312.195382,12834,116.1425,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",113.27,115.39,112.68,114.92,3.54,3.18,491670.147956,13782,114.5939,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",108.74,112.2,111.38,4.41,4.12,374317.122683,13015,111.1288,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":224,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",107.59,109.3,106.67,106.97,-1.19,322471.880457,9922,107.6933,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",110.59,110.9998,107.875,108.26,-1.4,-1.28,385881.624933,11465,108.5115,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",110.93,113,108.2695,109.66,-4.09,-3.6,583421.508249,16159,110.079,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",111.89,114.27,109.7576,113.75,3.46,3.14,703166.027113,17647,113.2868,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",106.1,110.48,110.29,6.64,6.41,627556.314731,16991,109.2074,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",100.04,105.78,98.535,103.65,7.41,7.7,723078.673953,18239,103.7578,{"date":740,"open":741,"high":742,"low":743,"close":434,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",92.76,96.525,92.22,0.54,0.56,476936.932147,12191,95.3793,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":745,"volume":756,"transactions":757,"vwap":758},"2026-07-22",94.86,96.44,94.575,95.7,0.53,754547.64274,14172,95.7741,{"date":760,"open":761,"high":762,"low":763,"close":19,"change":621,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",99.24,100,95.03,-4.2,782672.182031,12467,95.9182,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":122,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",96.95,99.655,99.34,2.17,279448.589201,8998,98.8899,{"date":778,"open":298,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",99.55,95.73,97.23,-3.09,-3.08,420600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-16",98.69,101.14,98.68,100.32,0.84,291200,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-15",97.41,101.23,99.48,2.29,2.36,459700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-14",98.18,98.53,96.41,97.19,-0.59,-0.6,306300,{"date":811,"open":812,"high":813,"low":814,"close":198,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":198},"2026-07-13",99.47,99.62,97.24,-1.94,-1.95,343000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":394,"percent_change":394,"volume":824,"transactions":9,"vwap":823},"2026-07-10",99.21,99.83,98.16,99.72,323900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-09",97.31,100.74,97.3,100.010002,3.09,3.19,401200,{"date":835,"open":836,"high":806,"low":837,"close":244,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":244},"2026-07-08",96.080002,95.07,-0.9,-0.92,417400,{"date":842,"open":421,"high":772,"low":16,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-07",97.82,-0.93,-0.94,375200,{"date":848,"open":849,"high":850,"low":851,"close":298,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":298},"2026-07-06",97.64,99.94,97.63,1.87,1.93,291500,{"date":856,"open":806,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",99.33,95,96.88,-1.47,-1.49,399000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",99.81,100.65,98.29,98.35,-0.98,-0.99,448500,{"date":873,"open":874,"high":875,"low":876,"close":857,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":857},"2026-06-30",98.4,101.050003,98.25,0.62,0.63,400700,{"date":881,"open":882,"high":285,"low":883,"close":884,"change":808,"percent_change":808,"volume":885,"transactions":9,"vwap":884},"2026-06-29",97.62,96.78,98.71,519100,{"date":887,"open":874,"high":888,"low":889,"close":890,"change":650,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-26",100.14,97.2,99.31,1.04,1212600,{"date":894,"open":895,"high":896,"low":895,"close":867,"change":279,"percent_change":897,"volume":898,"transactions":9,"vwap":867},"2026-06-25",97.22,101.35,1.64,436200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",94.2,97.44,94.19,96.7,2.84,3.03,553100,{"date":909,"open":910,"high":442,"low":911,"close":912,"change":332,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-23",92.040001,91.23,93.86,0.82,335800,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",92.51,94.18,93.099998,0.47,0.51,304300,{"date":924,"open":925,"high":433,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",92.94,92.31,92.63,0.91,0.99,754400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",91.88,93.78,91.48,91.72,-0.3,-0.33,392600,{"date":941,"open":942,"high":943,"low":936,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",93.3,94.58,92.019997,0.06,0.07,422700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":611,"volume":939,"transactions":9,"vwap":953},"2026-06-15",94.040001,95.15,91.79,91.96,0.21,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",90.010002,91.94,89.18,91.75,2.04,2.27,377400,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",85.059998,89.98,89.71,4.51,5.29,414400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":495,"percent_change":82,"volume":947,"transactions":9,"vwap":977},"2026-06-10",87,87.95,85,85.2,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",85.59,88.42,84.68,87.78,4.23,5.06,388700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":838,"percent_change":191,"volume":993,"transactions":9,"vwap":992},"2026-06-08",84.040001,85.12,83.27,83.55,541700,{"date":995,"open":996,"high":982,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",82.9,82.85,84.45,1.1,1.32,358600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",82.5,84.24,82.25,83.35,2.16,2.66,414300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",81.39,81.48,80.010002,81.19,-0.63,-0.77,402900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",82.099998,82.7,81.38,81.82,-0.08,-0.1,432400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",83.51,83.87,80.51,81.9,-3.75,-4.38,427600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",86.16,87.37,85.52,85.65,-0.57,-0.66,430600,{"date":1048,"open":1049,"high":974,"low":1050,"close":1051,"change":158,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-28",85.13,84.93,86.22,-0.48,305400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",87.2,89.68,86.28,86.64,-0.14,-0.16,335100,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",86,87.63,86.78,1.96,2.31,304900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":946,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-22",85.11,85.49,83.92,84.82,0.08,272700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-21",81.84,85.099998,81.51,84.75,1.46,1.75,295500,{"date":1089,"open":1090,"high":1091,"low":26,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",78.4,83.62,83.29,4.89,6.24,514300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1090,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1090},"2026-05-19",81.13,78.040001,-3.39,-4.14,381000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":744,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-18",81.55,84.3,81.5,81.79,0.66,406600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",82.74,83.16,81,81.25,-2.45,-2.93,390400,{"date":1121,"open":1122,"high":1059,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",85.84,82.019997,83.7,-1.22,-1.44,518800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":146,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-13",84.54,85.96,84.010002,84.92,-0.22,267900,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1073,"change":1140,"percent_change":192,"volume":1141,"transactions":9,"vwap":1073},"2026-05-12",86.050003,83.75,-0.95,287500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",87.24,87.29,85.93,86.059998,-2.17,-2.46,247500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":745,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-08",87.67,89.13,87.4,88.23,0.64,242600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1153,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1153},"2026-05-07",88.81,90.16,87.45,-0.15,-0.17,490100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",86.33,88,85.77,87.82,4.6,5.53,354200,{"date":1177,"open":1178,"high":1032,"low":1178,"close":1179,"change":1180,"percent_change":962,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",81.85,83.22,1.85,301300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1148,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-04",83.37,84.27,81.099998,81.37,-2.6,383100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":289,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-05-01",82.3,84.089996,81.53,83.54,1.73,422600,{"date":1199,"open":1200,"high":1092,"low":1200,"close":1201,"change":446,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-30",80.77,82.12,2.01,478300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":559,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-29",81.99,82.75,80,80.5,-2.85,568900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":549,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-28",83.34,83.96,82.19,82.86,-0.8,516500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-27",85.8,87.13,82.29,83.53,-2.56,-2.97,651500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",87.96,93,85.24,86.089996,-6.66,-7.18,846700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":89,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-23",91.77,93.8,91.37,92.75,1.22,353800,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",94.33,90.88,91.63,-2.7,-2.86,343100,{"date":1255,"open":17,"high":1256,"low":1257,"close":1248,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1248},"2026-04-21",96.67,93.29,-1.56,-1.63,317300,{"date":1262,"open":795,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",98.73,95.69,95.89,-3.41,-3.43,309700,{"date":1270,"open":1271,"high":1272,"low":843,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-17",97.94,101.38,99.3,4.52,4.77,312300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-16",96.6,97.47,94.54,94.78,-2.11,-2.18,312200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-15",97.75,98.15,96.48,96.89,-1.21,-1.23,225300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":832,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-14",95.94,99.16,95.76,98.099998,3.36,284800,{"date":1304,"open":1305,"high":1306,"low":933,"close":1307,"change":1308,"percent_change":1157,"volume":1309,"transactions":9,"vwap":1307},"2026-04-13",92.86,94.97,94.91,0.6,324900,{"date":1311,"open":1312,"high":211,"low":1313,"close":1314,"change":1315,"percent_change":807,"volume":1316,"transactions":9,"vwap":1314},"2026-04-10",94.88,93.61,94.31,-0.56,252000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":393,"percent_change":394,"volume":1323,"transactions":9,"vwap":1322},"2026-04-09",94.010002,95.47,92.87,94.87,411700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":951,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":951},"2026-04-08",98.91,101.36,94.5,2.52,2.72,678400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":927,"change":1060,"percent_change":1164,"volume":986,"transactions":9,"vwap":927},"2026-04-07",91.56,93.74,91.2,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-06",90.99,93.36,90.2,92.77,1.26,1.38,278900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-02",90.51,92.57,89.15,91.51,-2.19,-2.34,318300,{"date":1356,"open":1232,"high":1357,"low":1358,"close":1359,"change":852,"percent_change":961,"volume":1360,"transactions":9,"vwap":1359},"2026-04-01",95.57,92.33,93.7,456300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":713,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-31",90.3,92.15,88.43,91.83,3.92,406900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":224,"percent_change":1126,"volume":1375,"transactions":9,"vwap":1374},"2026-03-30",89.57,90.13,87.93,88.37,407400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-27",92.47,93.38,88.89,89.66,-4.32,-4.6,382100,{"date":1386,"open":1387,"high":367,"low":1387,"close":1388,"change":1164,"percent_change":1061,"volume":1389,"transactions":9,"vwap":1388},"2026-03-26",92.67,93.98,275400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-25",93.82,95.75,92.84,94.13,2.38,2.59,335000,{"date":1400,"open":1401,"high":1358,"low":1402,"close":960,"change":745,"percent_change":1403,"volume":1404,"transactions":9,"vwap":960},"2026-03-24",89.56,89.52,0.61,308400,{"date":1406,"open":1407,"high":455,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-23",91.84,90.45,91.19,3.3,3.75,409500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":860,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-20",89.28,89.95,87.44,87.89,-1.65,1191100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-19",87.66,89.94,86.65,89.36,0.4,0.45,369400,{"date":1431,"open":1339,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-18",91.13,88.72,88.96,-3.22,-3.49,483200,{"date":1439,"open":926,"high":1440,"low":911,"close":1441,"change":1343,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-17",94.35,92.18,1.39,415300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-16",89.97,91.64,89.69,90.92,1.4,1.56,336900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1402,"change":1458,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1402},"2026-03-13",90.29,90.54,88.010002,0.01,435300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1126,"volume":1467,"transactions":9,"vwap":1465},"2026-03-12",88.8,91.16,88.65,89.51,-1.31,463700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":60,"volume":1475,"transactions":9,"vwap":1473},"2026-03-11",90.85,92.68,89.44,90.82,-1.15,310500,{"date":1477,"open":1478,"high":1320,"low":1479,"close":1480,"change":1293,"percent_change":457,"volume":1481,"transactions":9,"vwap":1480},"2026-03-10",92.36,91.43,91.97,349500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":352,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-09",89.19,93.94,86.9,93.2,1.27,499900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1436,"volume":1497,"transactions":9,"vwap":1495},"2026-03-06",92.43,93.27,90.39,92.029999,-3.33,360100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":17,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":17},"2026-03-05",98.45,98.93,94.57,-5,-4.98,314400,{"date":1507,"open":1508,"high":1509,"low":296,"close":1510,"change":112,"percent_change":112,"volume":1511,"transactions":9,"vwap":1510},"2026-03-04",101.86,102.58,100.36,295200,{"date":1513,"open":1514,"high":522,"low":1515,"close":1516,"change":1517,"percent_change":845,"volume":1518,"transactions":9,"vwap":1516},"2026-03-03",98.41,96.98,100.75,-0.96,267400,{"date":1520,"open":494,"high":1521,"low":762,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",103.14,101.71,-2.37,-2.28,294000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":466,"volume":1533,"transactions":9,"vwap":1531},"2026-02-27",105.9,106.64,103.34,104.080002,-4.63,406000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":650,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-26",109,111.010002,107.3,108.71,0.95,253300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":575,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":575},"2026-02-25",107.15,108.54,105.15,0.93,0.87,244000,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-24",102.14,107.019997,106.76,4.84,4.75,328600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1466,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-23",102.41,103.3,99.42,101.92,-1.27,366700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":435,"percent_change":1343,"volume":1572,"transactions":9,"vwap":1571},"2026-02-20",101.51,103.6,100.56,103.23,264600,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-19",104.37,101.07,101.95,-3.36,-3.19,199000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-18",107.43,109.72,104.39,105.31,-2.12,-1.97,278200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1583,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1583},"2026-02-17",104.24,107.75,104,3.26,3.13,217100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-13",103.93,105.27,102.35,104.17,0.15,0.14,182000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-12",105.52,107,101.83,104.019997,-0.52,-0.5,260600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":60,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-11",106.19,107.76,103.5,104.54,-1.18,198800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":954,"volume":1631,"transactions":9,"vwap":1629},"2026-02-10",104.73,106.85,104.68,105.79,0.22,216200,{"date":1633,"open":1634,"high":1554,"low":1635,"close":1636,"change":112,"percent_change":213,"volume":1637,"transactions":9,"vwap":1636},"2026-02-09",106.019997,103.77,105.57,289600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":671,"volume":1645,"transactions":9,"vwap":1643},"2026-02-06",102.78,106.65,101.79,105.96,4.19,300200,{"date":1647,"open":1561,"high":1648,"low":1649,"close":1650,"change":163,"percent_change":66,"volume":1651,"transactions":9,"vwap":1650},"2026-02-05",104.33,101.11,101.77,239000,{"date":1653,"open":1654,"high":1594,"low":1655,"close":558,"change":897,"percent_change":446,"volume":1656,"transactions":9,"vwap":558},"2026-02-04",102.64,100.58,231100,{"date":1658,"open":1659,"high":1620,"low":1659,"close":1660,"change":1661,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-03",99.9,101.47,1.06,334700,{"date":1664,"open":1665,"high":503,"low":409,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-02",97.5,100.41,3.89,4.03,324200,{"date":1671,"open":1672,"high":1673,"low":951,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-30",96.12,100.64,96.52,-5.01,-4.93,540300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-29",97.93,102.26,97.73,101.53,4.05,4.15,531100,{"date":1688,"open":1689,"high":1690,"low":806,"close":409,"change":580,"percent_change":1691,"volume":1692,"transactions":9,"vwap":409},"2026-01-28",98.99,100.46,-0.73,269600,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1117,"volume":1699,"transactions":9,"vwap":1697},"2026-01-27",101.22,97.99,98.2,-2.47,200000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":870,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-26",100.8,102.4,100.040001,100.67,-0.97,338000,{"date":1709,"open":1710,"high":1560,"low":888,"close":1711,"change":559,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-23",102.18,101.66,-2.27,280100,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1612,"change":1718,"percent_change":1202,"volume":1719,"transactions":9,"vwap":1612},"2026-01-22",102.49,105.38,2.05,290600,{"date":1721,"open":316,"high":1560,"low":316,"close":546,"change":984,"percent_change":1722,"volume":1723,"transactions":9,"vwap":546},"2026-01-21",4.33,320500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":287,"change":1588,"percent_change":245,"volume":1729,"transactions":9,"vwap":287},"2026-01-20",97.52,99.32,96.75,220500,{"date":1731,"open":1732,"high":524,"low":1733,"close":481,"change":1734,"percent_change":1734,"volume":1735,"transactions":9,"vwap":481},"2026-01-16",100.29,98.56,-0.4,259400,{"date":1737,"open":1290,"high":1738,"low":222,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-15",100.22,100.11,3.81,3.96,203300,{"date":1744,"open":1745,"high":1665,"low":1746,"close":1747,"change":601,"percent_change":1045,"volume":1748,"transactions":9,"vwap":1747},"2026-01-14",96.94,95.23,96.3,257100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1745,"change":1754,"percent_change":1259,"volume":1755,"transactions":9,"vwap":1745},"2026-01-13",97.87,99.84,96.35,-1.61,257300,{"date":1757,"open":1758,"high":888,"low":1759,"close":1760,"change":1587,"percent_change":1283,"volume":1761,"transactions":9,"vwap":1760},"2026-01-12",100.099998,98.080002,98.55,235600,{"date":1763,"open":265,"high":264,"low":1764,"close":1705,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1705},"2026-01-09",98.58,1.97,2,255400,{"date":1769,"open":1770,"high":1771,"low":904,"close":1772,"change":1773,"percent_change":371,"volume":1774,"transactions":9,"vwap":1772},"2026-01-08",97.07,98.96,98.7,0.92,298300,{"date":1776,"open":1777,"high":277,"low":849,"close":198,"change":1778,"percent_change":703,"volume":1779,"transactions":9,"vwap":198},"2026-01-07",102.11,-3.65,252900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-06",103.13,103.18,100.68,101.43,-2.08,-2.01,280200,{"date":1790,"open":286,"high":1791,"low":286,"close":504,"change":1069,"percent_change":1792,"volume":1793,"transactions":9,"vwap":504},"2026-01-05",105,2.28,246600,{"date":1795,"open":1796,"high":1797,"low":1752,"close":310,"change":235,"percent_change":235,"volume":1798,"transactions":9,"vwap":310},"2026-01-02",100.52,101.63,137400,{"date":1800,"open":875,"high":1801,"low":1510,"close":1666,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1666},"2025-12-31",101.37,-0.62,-0.61,251300,{"date":1806,"open":276,"high":1807,"low":1808,"close":1809,"change":1427,"percent_change":1427,"volume":1713,"transactions":9,"vwap":1809},"2025-12-30",101.49,99.97,101.029999,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1587,"percent_change":484,"volume":1816,"transactions":9,"vwap":1815},"2025-12-29",102.75,103.019997,100.45,100.63,205700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1812,"change":1061,"percent_change":1061,"volume":1822,"transactions":9,"vwap":1812},"2025-12-26",102.93,102.99,101.99,106400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":745,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-24",102.21,103.54,102.010002,102.91,0.55,99100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1602,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1602},"2025-12-23",103.95,104.11,102.040001,-2.14,-2.05,201200,{"date":1840,"open":1841,"high":1791,"low":1783,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-22",103.42,104.49,0.39,0.37,186000,{"date":1847,"open":1848,"high":1601,"low":1849,"close":1850,"change":1851,"percent_change":1165,"volume":1852,"transactions":9,"vwap":1850},"2025-12-19",104.23,103.89,104.099998,-0.18,689500,{"date":1854,"open":1855,"high":1601,"low":1856,"close":1857,"change":1396,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-18",103.33,103.17,104.28,2.34,328700,{"date":1861,"open":1841,"high":1601,"low":1862,"close":1863,"change":1754,"percent_change":1258,"volume":1864,"transactions":9,"vwap":1863},"2025-12-17",101.56,101.9,315600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":504,"change":946,"percent_change":946,"volume":1870,"transactions":9,"vwap":504},"2025-12-16",104.12,106.089996,102.57,385300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1712,"volume":1878,"transactions":9,"vwap":1876},"2025-12-15",106.23,107.82,103.32,103.44,-2.4,515200,{"date":1880,"open":620,"high":1881,"low":1882,"close":1883,"change":538,"percent_change":861,"volume":1884,"transactions":9,"vwap":1883},"2025-12-12",108.7,105.19,105.84,286800,{"date":1886,"open":1610,"high":1887,"low":1888,"close":1889,"change":1548,"percent_change":913,"volume":1890,"transactions":9,"vwap":1889},"2025-12-11",108.5,105.81,107.44,241400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-10",103.67,106.78,103.099998,106.57,3.05,2.95,302100,{"date":1901,"open":1530,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-09",104.65,102.89,103.52,0.13,181100,{"date":1908,"open":1635,"high":1909,"low":558,"close":1910,"change":1911,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-08",104.45,103.39,-0.01,229500,{"date":1914,"open":503,"high":1915,"low":866,"close":1916,"change":1488,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-05",103.63,103.4,1.24,233600,{"date":1920,"open":1921,"high":1922,"low":1863,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-04",102.79,104.14,102.13,-1.11,-1.08,285300,{"date":1928,"open":1929,"high":1620,"low":1930,"close":1931,"change":1932,"percent_change":1069,"volume":1933,"transactions":9,"vwap":1931},"2025-12-03",101.089996,100.92,103.24,2.33,245200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":446,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-02",100.21,101.5,99.040001,100.91,1.63,388300,{"date":1943,"open":1944,"high":1945,"low":1263,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-01",99.56,101.15,99.29,-2.23,-2.2,303200,{"date":1951,"open":286,"high":1952,"low":1953,"close":514,"change":527,"percent_change":527,"volume":1954,"transactions":9,"vwap":514},"2025-11-28",102.33,99.52,140900,{"date":1956,"open":1957,"high":1812,"low":1957,"close":1695,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1695},"2025-11-26",98.86,1.88,1.89,466100,{"date":1962,"open":1963,"high":1964,"low":1745,"close":772,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":772},"2025-11-25",96.97,100.059998,3.15,3.27,265300,{"date":1969,"open":1970,"high":1971,"low":1312,"close":1972,"change":1973,"percent_change":791,"volume":1974,"transactions":9,"vwap":1972},"2025-11-24",95.34,97,96.19,0.8,237100,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":831,"volume":1981,"transactions":9,"vwap":1979},"2025-11-21",92.99,96.51,95.39,2.86,292200,{"date":1983,"open":412,"high":837,"low":1407,"close":1984,"change":601,"percent_change":548,"volume":1985,"transactions":9,"vwap":1984},"2025-11-20",92.53,321300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1614,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-19",94.55,95.010002,92.66,93.17,-0.53,218800,{"date":1995,"open":1996,"high":1502,"low":1997,"close":400,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":400},"2025-11-18",92.28,92.010002,0.7,0.75,266500,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-17",96.69,92.61,92.97,-3.63,-3.76,222100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1279,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1279},"2025-11-14",97.18,98.32,96.21,-2.26,-2.29,188400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1957,"change":2022,"percent_change":1786,"volume":2023,"transactions":9,"vwap":1957},"2025-11-13",99.92,101.54,98.6,-2.1,215400,{"date":2025,"open":849,"high":2026,"low":882,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-12",101.45,100.96,3.83,3.94,323100,{"date":2032,"open":2033,"high":1501,"low":1279,"close":351,"change":1293,"percent_change":60,"volume":2034,"transactions":9,"vwap":351},"2025-11-11",97.83,285100,{"date":2036,"open":820,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-10",100.3,97.080002,98.36,-0.24,266700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2021,"change":1196,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2021},"2025-11-07",96.13,99.86,95.040001,1.79,294800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-06",97.8,98.8,96.18,96.87,-1.86,-1.88,239200,{"date":2059,"open":2060,"high":2061,"low":2060,"close":1263,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1263},"2025-11-05",95.5,99,3.69,3.88,342900,{"date":2066,"open":2061,"high":2061,"low":1322,"close":2046,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2046},"2025-11-04",-5.51,-5.48,361700,{"date":2071,"open":788,"high":2072,"low":2073,"close":2074,"change":946,"percent_change":946,"volume":2075,"transactions":9,"vwap":2074},"2025-11-03",101.7,98.74,100.55,525300,{"date":2077,"open":2078,"high":2079,"low":209,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-31",99.45,103,100.48,5.36,5.63,539000,{"date":2085,"open":2086,"high":1971,"low":412,"close":2087,"change":861,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-30",96,95.12,-1.54,355600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1787,"percent_change":485,"volume":2096,"transactions":9,"vwap":2095},"2025-10-29",98.14,99.65,95.81,96.61,275700,{"date":2098,"open":1705,"high":1649,"low":2099,"close":2100,"change":496,"percent_change":1149,"volume":2101,"transactions":9,"vwap":2100},"2025-10-28",98.31,98.62,292300,{"date":2103,"open":762,"high":515,"low":762,"close":1649,"change":332,"percent_change":332,"volume":2104,"transactions":9,"vwap":1649},"2025-10-27",280800,{"date":2106,"open":2107,"high":1809,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-24",99.59,100.35,1.3,1.31,168300,{"date":2113,"open":875,"high":2114,"low":2073,"close":2115,"change":267,"percent_change":1258,"volume":2116,"transactions":9,"vwap":2115},"2025-10-23",101.3,99.050003,157000,{"date":2118,"open":2072,"high":547,"low":2119,"close":2120,"change":869,"percent_change":1517,"volume":2121,"transactions":9,"vwap":2120},"2025-10-22",100.44,100.62,202800,{"date":2123,"open":288,"high":2124,"low":288,"close":2125,"change":73,"percent_change":73,"volume":2126,"transactions":9,"vwap":2125},"2025-10-21",102.32,101.6,160900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-20",99.43,101.76,98.92,101.27,2.2,2.22,174600,{"date":2137,"open":2138,"high":310,"low":2139,"close":2140,"change":66,"percent_change":66,"volume":2141,"transactions":9,"vwap":2140},"2025-10-17",100.16,98.98,99.07,230800,{"date":2143,"open":2130,"high":2144,"low":1764,"close":2145,"change":342,"percent_change":861,"volume":2146,"transactions":9,"vwap":2145},"2025-10-16",102.07,100.37,256100,{"date":2148,"open":788,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":913,"volume":2153,"transactions":9,"vwap":2151},"2025-10-15",102.019997,100.79,101.89,0.83,237900,{"date":2155,"open":1971,"high":2156,"low":2086,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-14",101.67,101.059998,2.91,2.96,230700,{"date":2162,"open":2163,"high":823,"low":2164,"close":1289,"change":928,"percent_change":371,"volume":2165,"transactions":9,"vwap":1289},"2025-10-13",98.019997,97.7,212600,{"date":2167,"open":472,"high":2168,"low":2169,"close":814,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":814},"2025-10-10",102,97.059998,-3.03,-3.02,282000,{"date":2174,"open":2168,"high":2175,"low":2176,"close":2177,"change":1998,"percent_change":1998,"volume":2178,"transactions":9,"vwap":2177},"2025-10-09",102.59,99.099998,100.27,337500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":73,"percent_change":73,"volume":2185,"transactions":9,"vwap":2184},"2025-10-08",99.69,100.15,98.52,99.57,299700,{"date":2187,"open":1784,"high":286,"low":2021,"close":761,"change":192,"percent_change":192,"volume":2188,"transactions":9,"vwap":761},"2025-10-07",308200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-06",100.84,101.019997,98.76,100.34,0.32,296000,{"date":2198,"open":2184,"high":788,"low":2193,"close":2199,"change":67,"percent_change":67,"volume":2200,"transactions":9,"vwap":2199},"2025-10-03",100.019997,329800,{"date":2202,"open":1655,"high":2203,"low":1298,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-02",101.16,100.07,-0.83,-0.82,388000,{"date":2209,"open":2210,"high":2210,"low":2145,"close":2211,"change":2212,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-01",102.67,100.9,0.28,461800,{"date":2215,"open":310,"high":2216,"low":2176,"close":2120,"change":1614,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2120},"2025-09-30",101.62,-0.49,488500,{"date":2220,"open":2221,"high":2079,"low":482,"close":2222,"change":2223,"percent_change":549,"volume":2224,"transactions":9,"vwap":2222},"2025-09-29",102.44,101.12,-0.68,305300,{"date":2226,"open":2227,"high":1783,"low":1937,"close":2228,"change":2229,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-26",102.15,101.8,0.18,201800,{"date":2232,"open":1716,"high":1716,"low":1570,"close":2216,"change":224,"percent_change":60,"volume":2233,"transactions":9,"vwap":2216},"2025-09-25",242300,{"date":2235,"open":1783,"high":2236,"low":2237,"close":1828,"change":146,"percent_change":1851,"volume":2238,"transactions":9,"vwap":1828},"2025-09-24",103.99,102.65,338300,{"date":2240,"open":2241,"high":2242,"low":1654,"close":1895,"change":2243,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1895},"2025-09-23",103.31,104.92,-0.02,285500,{"date":2246,"open":2247,"high":1833,"low":2168,"close":2248,"change":2249,"percent_change":191,"volume":2250,"transactions":9,"vwap":2248},"2025-09-22",103.72,103.12,-1.12,246400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":1592,"change":393,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1592},"2025-09-19",105.29,106.18,102.83,-0.27,803800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":107,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-18",104.050003,104.82,103.47,104.52,0.86,297500,{"date":2267,"open":2268,"high":2269,"low":1620,"close":1915,"change":1614,"percent_change":1052,"volume":2270,"transactions":9,"vwap":1915},"2025-09-17",104.61,106.51,352100,{"date":2272,"open":1601,"high":1609,"low":2273,"close":2274,"change":214,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-16",103.029999,104.13,-0.36,385400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1118,"volume":2284,"transactions":9,"vwap":2282},"2025-09-15",106.93,108.43,104.42,104.51,-3.15,399300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":268,"volume":2292,"transactions":9,"vwap":2290},"2025-09-12",108.83,109.88,107.4,107.66,-1.67,401800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":999,"volume":2300,"transactions":9,"vwap":2298},"2025-09-11",108.85,109.51,106.81,109.33,1.19,301400,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-10",107.65,110.28,108.14,0.29,0.27,354600,{"date":2310,"open":2311,"high":2311,"low":1544,"close":2312,"change":267,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-09",109.42,107.85,-1.43,547900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2311,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2311},"2025-09-08",119.46,119.79,108.98,-9.8,-8.22,763200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":692,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-05",120.6,122.15,118.37,119.22,-1.06,333500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-04",122.84,123.67,120.040001,120.5,-1.99,-1.62,330600,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":1069,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-03",119.52,123.35,122.49,1.92,492700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1125,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-02",119.82,121.25,117.49,120.18,-1,364200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":192,"percent_change":838,"volume":2361,"transactions":9,"vwap":2360},"2025-08-29",122.53,123.41,120.32,121.4,232800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":1549,"transactions":9,"vwap":2367},"2025-08-28",123.27,123.63,121.13,122.5,-0.09,-0.07,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-27",122.52,123.9,121.14,122.59,-1.13,-0.91,330800,{"date":2380,"open":2381,"high":179,"low":2382,"close":2383,"change":1858,"percent_change":853,"volume":1467,"transactions":9,"vwap":2383},"2025-08-26",121.87,121.55,123.72,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":853,"volume":1228,"transactions":9,"vwap":2388},"2025-08-25",118.12,123.77,121.38,2.3,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1668,"volume":2397,"transactions":9,"vwap":2395},"2025-08-22",115.19,119.99,114.73,119.080002,4.61,493500,{"date":2399,"open":2400,"high":2394,"low":668,"close":2401,"change":2402,"percent_change":928,"volume":2403,"transactions":9,"vwap":2401},"2025-08-21",113.46,114.47,1.03,282300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":640,"change":2409,"percent_change":1353,"volume":2410,"transactions":9,"vwap":640},"2025-08-20",115.84,115.97,113.11,-2.72,251700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":692,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-19",116.83,118.51,116.059998,116.16,-1.09,188700,{"date":2420,"open":2421,"high":2327,"low":2422,"close":2423,"change":371,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-18",116.17,116.07,117.44,0.81,201300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1165,"percent_change":1164,"volume":2432,"transactions":9,"vwap":2431},"2025-08-15",117.46,118.18,115.44,116.5,241900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":815,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-14",117.35,118.27,115.79,116.67,-1.64,207400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":590,"volume":2448,"transactions":9,"vwap":2446},"2025-08-13",117.66,119.43,116.76,118.61,1.33,306600,{"date":2450,"open":618,"high":2451,"low":618,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-12",117.61,117.28,7.68,7.01,321800,{"date":2457,"open":2458,"high":1537,"low":2459,"close":2460,"change":1292,"percent_change":2417,"volume":2461,"transactions":9,"vwap":2460},"2025-08-11",110.27,109.059998,109.6,246500,{"date":2463,"open":2464,"high":2464,"low":587,"close":2465,"change":1706,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-08",112.47,110.81,-0.87,233400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1315,"percent_change":1614,"volume":2474,"transactions":9,"vwap":2473},"2025-08-07",112.91,113.43,110.3,111.78,195800,{"date":2476,"open":2477,"high":2478,"low":667,"close":2479,"change":1596,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-06",109.7,112.72,112.34,2.87,274700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1052,"percent_change":2488,"volume":1404,"transactions":9,"vwap":2487},"2025-08-05",110.71,111.77,107.24,109.21,-0.44,{"date":2490,"open":2491,"high":2492,"low":1536,"close":2493,"change":516,"percent_change":755,"volume":2494,"transactions":9,"vwap":2493},"2025-08-04",110.5,110.6,109.69,298400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-01",113.13,113.23,108.19,109.11,-6.85,-5.91,415000,{"date":2505,"open":2506,"high":2451,"low":2507,"close":2508,"change":2509,"percent_change":808,"volume":2510,"transactions":9,"vwap":2508},"2025-07-31",116.39,115.099998,115.96,-0.7,307000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-30",117.47,118.22,115.92,116.66,0.03,432000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-29",119,119.44,116.099998,116.63,-0.89,-0.76,452000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-28",114.29,119.13,113.71,117.52,5.22,4.65,782900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":590,"percent_change":650,"volume":2543,"transactions":9,"vwap":2542},"2025-07-25",111.4,114.25,108.23,112.3,993600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2015,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-24",112.23,113.17,109.57,111.17,-2.02,636600,{"date":2553,"open":2554,"high":2401,"low":2555,"close":2400,"change":1548,"percent_change":234,"volume":2556,"transactions":9,"vwap":2400},"2025-07-23",113.8,113.059998,384500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1604,"percent_change":1905,"volume":2563,"transactions":9,"vwap":2562},"2025-07-22",112.099998,113.64,110.85,112.59,292000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1017,"volume":2571,"transactions":9,"vwap":2569},"2025-07-21",113.5,113.74,112.32,112.44,-0.71,247600,{"date":2573,"open":2507,"high":2507,"low":2574,"close":2575,"change":2576,"percent_change":681,"volume":2577,"transactions":9,"vwap":2575},"2025-07-18",112.13,113.15,-1.36,416900,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":2583,"percent_change":1596,"volume":2584,"transactions":9,"vwap":2582},"2025-07-17",111.64,114.94,114.51,3.48,561700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-16",112.57,113.14,109.34,111.029999,-0.23,-0.21,371300,{"date":2595,"open":2596,"high":699,"low":2597,"close":2598,"change":861,"percent_change":457,"volume":2599,"transactions":9,"vwap":2598},"2025-07-15",112.73,110.82,111.26,242900,{"date":2601,"open":2602,"high":699,"low":2603,"close":2604,"change":929,"percent_change":107,"volume":2605,"transactions":9,"vwap":2604},"2025-07-14",111.79,110.050003,112.75,288900,{"date":2607,"open":2608,"high":2609,"low":587,"close":2610,"change":2611,"percent_change":1259,"volume":2612,"transactions":9,"vwap":2610},"2025-07-11",112.82,112.86,111.76,-1.85,339800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-10",109.92,115.4,109.74,113.61,6.75,6.32,525600,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2229,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-09",107.62,108.99,105.97,106.86,0.17,286600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":579,"percent_change":1691,"volume":2636,"transactions":9,"vwap":2635},"2025-07-08",108.31,110.2,106.46,106.68,349600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":937,"volume":2644,"transactions":9,"vwap":2642},"2025-07-07",107.16,109.080002,106.35,107.46,-0.32,354400,{"date":2646,"open":1629,"high":2647,"low":1717,"close":2648,"change":2649,"percent_change":1202,"volume":2599,"transactions":9,"vwap":2648},"2025-07-03",108.48,107.78,2.12,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1451,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-02",104.16,105.69,102.63,105.66,1.5,313400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":1850,"change":590,"percent_change":999,"volume":2663,"transactions":9,"vwap":1850},"2025-07-01",104.46,105.5,103.38,340700,{"date":2665,"open":1849,"high":2666,"low":522,"close":2667,"change":2668,"percent_change":158,"volume":2669,"transactions":9,"vwap":2667},"2025-06-30",104.31,102.97,-0.43,631900,{"date":2671,"open":2132,"high":2672,"low":2673,"close":1916,"change":2674,"percent_change":1396,"volume":2675,"transactions":9,"vwap":1916},"2025-06-27",104.089996,100.98,2.4,563500,{"date":2677,"open":2678,"high":1945,"low":2184,"close":286,"change":2679,"percent_change":853,"volume":2680,"transactions":9,"vwap":286},"2025-06-26",100.17,1.91,175500,{"date":2682,"open":319,"high":1930,"low":789,"close":2683,"change":1622,"percent_change":1622,"volume":2684,"transactions":9,"vwap":2683},"2025-06-25",99.089996,206200,{"date":2686,"open":2687,"high":286,"low":2688,"close":2177,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2177},"2025-06-24",99.39,98.51,2.48,2.54,194300,{"date":2693,"open":2694,"high":2163,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-23",95.059998,93.28,97.79,2.57,2.7,258600,{"date":2701,"open":1745,"high":1682,"low":389,"close":2702,"change":1419,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-20",95.22,-1.7,376900,{"date":2706,"open":2707,"high":849,"low":2708,"close":2054,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2054},"2025-06-18",96.019997,95.68,0.44,0.46,192400,{"date":2713,"open":2714,"high":2715,"low":1320,"close":222,"change":341,"percent_change":2716,"volume":2717,"transactions":9,"vwap":222},"2025-06-17",96.39,97.84,-1.51,219200,{"date":2719,"open":1770,"high":2720,"low":1279,"close":2721,"change":2722,"percent_change":74,"volume":2723,"transactions":9,"vwap":2721},"2025-06-16",98.61,97.91,2.1,234400,{"date":2725,"open":2726,"high":1665,"low":2702,"close":2094,"change":2283,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2094},"2025-06-13",95.91,-3.18,253900,{"date":2730,"open":2731,"high":2731,"low":781,"close":1771,"change":2353,"percent_change":2353,"volume":2732,"transactions":9,"vwap":1771},"2025-06-12",99.41,195600,{"date":2734,"open":307,"high":2735,"low":2736,"close":296,"change":1210,"percent_change":2737,"volume":2738,"transactions":9,"vwap":296},"2025-06-11",104.59,99.75,-2.77,211600,{"date":2740,"open":2741,"high":1594,"low":264,"close":2742,"change":1060,"percent_change":1060,"volume":2743,"transactions":9,"vwap":2742},"2025-06-10",103.7,102.81,231500,{"date":2745,"open":1893,"high":2274,"low":2746,"close":2747,"change":2748,"percent_change":937,"volume":2749,"transactions":9,"vwap":2747},"2025-06-09",102.51,102.95,-0.31,223300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2674,"volume":2757,"transactions":9,"vwap":2755},"2025-06-06",102.43,103.48,101.44,103.26,2.42,185800,{"date":2759,"open":276,"high":2144,"low":2760,"close":2191,"change":2761,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2191},"2025-06-05",99.99,0.19,302200,{"date":2764,"open":2241,"high":2765,"low":1690,"close":866,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":866},"2025-06-04",103.75,-2.84,-2.74,289800,{"date":2770,"open":2662,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":1604,"volume":2775,"transactions":9,"vwap":2773},"2025-06-03",104.55,102.31,103.49,0.16,365500,{"date":2777,"open":524,"high":2778,"low":1752,"close":1855,"change":1958,"percent_change":1180,"volume":2779,"transactions":9,"vwap":1855},"2025-06-02",103.43,273300,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2026,"change":838,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2026},"2025-05-30",101.099998,102.050003,100.31,-0.88,352400,{"date":2788,"open":1863,"high":2079,"low":2072,"close":1602,"change":2152,"percent_change":913,"volume":2789,"transactions":9,"vwap":1602},"2025-05-29",251400,{"date":2791,"open":2792,"high":2168,"low":1814,"close":514,"change":2793,"percent_change":2793,"volume":2794,"transactions":9,"vwap":514},"2025-05-28",101.42,-0.13,306000,{"date":2796,"open":1944,"high":2228,"low":2797,"close":2798,"change":2799,"percent_change":1740,"volume":2800,"transactions":9,"vwap":2798},"2025-05-27",99.12,101.65,3.73,346000,{"date":2802,"open":401,"high":2803,"low":2804,"close":2805,"change":1691,"percent_change":96,"volume":2806,"transactions":9,"vwap":2805},"2025-05-23",98.47,96.23,97.92,162900,{"date":2808,"open":2809,"high":265,"low":1682,"close":2810,"change":117,"percent_change":2195,"volume":2811,"transactions":9,"vwap":2810},"2025-05-22",98.089996,98.65,193900,{"date":2813,"open":772,"high":296,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-05-21",97.49,98.34,-2.31,-2.3,259800,{"date":2820,"open":2132,"high":2149,"low":762,"close":866,"change":2821,"percent_change":1622,"volume":2822,"transactions":9,"vwap":866},"2025-05-20",-1.2,178100,{"date":2824,"open":1825,"high":2825,"low":1690,"close":2826,"change":2206,"percent_change":1218,"volume":2827,"transactions":9,"vwap":2826},"2025-05-19",102.86,101.85,208100,{"date":2829,"open":546,"high":2241,"low":2830,"close":2210,"change":2831,"percent_change":371,"volume":2832,"transactions":9,"vwap":2210},"2025-05-16",101.17,0.96,289400,{"date":2834,"open":2835,"high":512,"low":1937,"close":1522,"change":1044,"percent_change":1315,"volume":2836,"transactions":9,"vwap":1522},"2025-05-15",102.47,265000,{"date":2838,"open":2241,"high":2839,"low":1642,"close":2840,"change":1258,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-14",104.89,102.28,-1.5,440300,{"date":2844,"open":2072,"high":2845,"low":2846,"close":2847,"change":1958,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-05-13",104.56,101.25,103.84,1.84,381100,{"date":2851,"open":2852,"high":2852,"low":2853,"close":2854,"change":2756,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-05-12",106.11,100.94,101.96,2.43,379700,{"date":2858,"open":1516,"high":274,"low":2859,"close":2860,"change":2217,"percent_change":2217,"volume":2861,"transactions":9,"vwap":2860},"2025-05-09",98.88,99.54,262900,{"date":2863,"open":2052,"high":2020,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-08",98.029999,100.029999,3.01,3.1,337400,{"date":2870,"open":781,"high":2871,"low":2013,"close":2872,"change":1898,"percent_change":714,"volume":1429,"transactions":9,"vwap":2872},"2025-05-07",98.48,97.019997,{"date":2874,"open":2875,"high":1322,"low":2876,"close":2877,"change":2643,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-06",92.69,91.5,94.07,-0.34,229000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":516,"percent_change":877,"volume":2886,"transactions":9,"vwap":2885},"2025-05-05",92.92,96.9,91.76,94.39,332500,{"date":2888,"open":953,"high":2889,"low":953,"close":2890,"change":2891,"percent_change":1668,"volume":2892,"transactions":9,"vwap":2890},"2025-05-02",95.35,93.81,3.63,416800,{"date":2894,"open":1415,"high":2895,"low":1462,"close":2896,"change":2897,"percent_change":590,"volume":2898,"transactions":9,"vwap":2896},"2025-05-01",91.089996,90.18,1.01,411500,{"date":2900,"open":974,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":151,"volume":2905,"transactions":9,"vwap":2903},"2025-04-30",89.6,85.89,89.17,0.65,371500,{"date":2907,"open":2908,"high":1154,"low":2909,"close":2910,"change":151,"percent_change":2152,"volume":2911,"transactions":9,"vwap":2910},"2025-04-29",87.47,86.51,88.52,298800,{"date":183,"open":2913,"high":2914,"low":2915,"close":2916,"change":1164,"percent_change":1165,"volume":2917,"transactions":9,"vwap":2916},87.94,89.45,86.92,87.79,359000]