[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMKTA":3,"homepage-market-summary":29,"stock-historical-IMKTA":171},{"ticker":4,"date":5,"profile":6,"quote":14},"IMKTA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ingles Markets Inc","Nasdaq",null,"RETAIL-GROCERY STORES","Ingles Markets Inc is a U.S.-based company that is principally engaged in operating a supermarket chain. The company operates the business in the southeast United States, mainly in Georgia, North Carolina, South Carolina, and Tennessee, with a few stores in Virginia and Alabama as well. The company locates its stores majorly in suburban areas, small towns, and neighborhood areas. It offers a broad range of goods, including food products, pharmacies, health and beauty care products, and general merchandise. The retail business contributes the majority of the company's revenue. The company's real estate ownership of a material portion of total stores enables it to generate rental income.","25,551","Asheville, NC",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},84.72,84.82,86.13,83.545,-0.1,-0.12,94181.752474,3675,85.0896,102.99,5.25,59776.29016001218,81.3,9197,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},95.62,59.09,123090,44927940.601632,33.08,"2025-04-21",[183,184,194,205,216,227,237,248,259,270,281,292,303,314,324,333,344,355,365,374,384,395,406,417,426,437,448,459,469,480,490,500,510,520,531,542,552,563,574,584,594,604,615,626,636,647,657,668,678,686,695,704,714,723,731,739,747,756,764,773,781,789,796,803,812,821,828,835,843,852,860,868,875,881,889,897,906,914,921,928,934,942,951,958,966,972,977,983,990,997,1002,1010,1018,1026,1031,1039,1045,1050,1057,1063,1070,1076,1083,1091,1099,1108,1113,1121,1129,1136,1142,1147,1154,1161,1167,1173,1180,1187,1193,1201,1209,1216,1223,1231,1238,1245,1253,1258,1265,1269,1276,1282,1289,1297,1304,1310,1318,1325,1332,1338,1345,1350,1356,1362,1370,1377,1383,1388,1393,1400,1408,1413,1419,1425,1431,1437,1441,1446,1452,1457,1464,1472,1478,1484,1490,1495,1503,1511,1518,1527,1535,1543,1550,1558,1566,1573,1580,1589,1597,1606,1613,1619,1626,1634,1641,1648,1655,1660,1665,1672,1680,1686,1691,1697,1702,1710,1716,1723,1728,1735,1739,1747,1754,1762,1770,1777,1785,1793,1802,1808,1817,1824,1831,1838,1846,1854,1861,1868,1875,1883,1888,1893,1899,1906,1911,1918,1924,1929,1934,1941,1947,1954,1962,1967,1974,1978,1985,1992,1999,2005,2010,2017,2023,2030,2038,2044,2051,2056,2062,2066,2072,2078,2083,2090,2097,2106,2115,2122,2128,2135,2139,2143,2148,2154,2161,2168,2174,2181,2187,2194,2201,2207,2212,2218,2224,2231,2237,2244,2250,2257,2264,2272,2279,2288,2296,2304,2312,2319,2324,2331,2339,2347,2356,2364,2371,2379,2388,2395,2403,2410,2418,2422,2428,2434,2440,2447,2454,2460,2467,2473,2478,2482,2488,2495,2503,2512,2520,2527,2534,2541,2548,2553,2559,2564,2571,2578,2585,2591,2597,2602,2606,2613,2621,2627,2633,2640,2647,2655,2661,2666,2671,2675,2682,2688,2693,2696,2702,2709,2715,2719,2727,2733,2740,2744,2747,2753,2757,2762,2767,2773,2779,2787,2792,2799,2806],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",85.85,86,84.0425,-0.14,-0.16,144431.409662,3908,84.8265,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",84.75,85.72,84.245,84.96,-0.13,-0.15,96745.76661,4021,84.8563,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",83.56,85.33,83.15,85.09,1.32,1.58,82618.064242,3102,84.9206,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",84.11,84.465,83.12,83.77,-0.34,-0.4,103265.02712,4582,83.5441,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",83.47,84.14,83.05,1.04,1.25,80001.43907,3410,83.7903,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",83.61,84.49,82.76,83.07,-0.77,-0.92,78356.57448,3075,83.195,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",83.87,84.815,83.02,83.84,0.74,0.89,88631.974707,3807,83.7261,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",82.58,83.17,82.075,83.1,0.36,0.44,102320.945266,4125,82.8072,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",82.82,83.4055,81.69,82.74,-0.21,-0.25,361701.50039,5453,82.7216,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",83.34,84.06,82.750636,82.95,0.27,0.33,100052.970674,4297,83.1651,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",82.96,83.73,82.09,82.68,-0.065,-0.08,89240.013311,4024,82.7957,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",82.56,83.33,81.97,82.745,-0.445,-0.53,102513.980312,4340,82.6652,{"date":315,"open":316,"high":317,"low":220,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",83.31,84.55,83.19,0.07,0.08,116202.881291,4266,83.6631,{"date":325,"open":326,"high":262,"low":327,"close":220,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",82.79,81.81,1.1,1.34,89973.308682,5783,82.8371,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",81.56,83.53,80.68,82.02,1.06,1.31,96193.33519,4301,81.5228,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",81.27,81.6,80.825,80.96,-0.95,-1.16,94262.209955,4128,81.1752,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":351,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",82.65,83.235,81.495,81.91,-1.4,113128.063817,5331,82.1371,{"date":366,"open":367,"high":368,"low":369,"close":242,"change":266,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",82.21,83.79,82.11,0.53,78036.145918,3830,83.0842,{"date":375,"open":360,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",83.315,80.7627,82.63,1.23,1.51,94483.855997,4161,82.6261,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",81.14,82.285,80.1972,81.4,0.81,1.01,92320.910761,3537,81.5313,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",81.63,82.15,80.17,80.59,-1.21,-1.48,94267.182368,4691,80.961,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",82.18,82.6,81.06,81.8,-0.32,-0.39,113969.364039,3582,81.9053,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":189,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",82.86,81.95,82.12,-0.17,77355.956182,4061,82.3324,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",82.46,82.91,81.65,82.26,-1.275,-1.53,102937.996793,5390,82.4198,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",84.88,85.48,83.39,83.535,-1.165,-1.38,103377.649389,3729,83.9021,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",85.45,87.19,84.4,84.7,-0.75,-0.88,127903.616898,4025,85.0101,{"date":460,"open":461,"high":462,"low":463,"close":450,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",85.05,86.48,83.5,0.51,0.6,106603.088342,3833,85.6018,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",85.34,85.4301,83.81,84.94,0.12,0.14,123189.768146,4722,84.6745,{"date":481,"open":482,"high":483,"low":484,"close":16,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",83.74,84.89,82.67,-0.23,-0.27,144847.206197,6521,84.1583,{"date":491,"open":492,"high":493,"low":494,"close":461,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",85.87,87.0545,84.95,-0.73,-0.85,98713.594664,3990,85.9113,{"date":501,"open":451,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",88.04,84.85,85.78,-0.74,-0.86,131137.229635,5714,85.8322,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":139,"volume":517,"transactions":518,"vwap":519},"2026-08-17",86.17,87.905,86.1,86.52,-0.49,116457.270007,5344,86.7859,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",87.82,88.655,86.75,87.01,-1.49,-1.68,109947.414808,4539,87.2063,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",88.49,89.83,87.99,88.5,0.97,1.11,144422.019121,5775,88.6668,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",85.91,88.64,87.53,0.82,0.95,112588.878726,5073,87.5326,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",85.54,88.205,85.2001,86.71,1.2,1.4,120541.026066,5420,86.7319,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",87.26,88.14,85.3,85.51,-2.6,-2.95,128840.502526,4834,86.1238,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":559,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",85.5,89.385,84.5,88.11,1.61,141609.755248,5762,87.2898,{"date":585,"open":586,"high":587,"low":588,"close":557,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",87.42,89.465,86.32,-1.14,-1.3,169655.674989,5758,87.1743,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",92.95,86.98,87.85,-3.89,-4.24,213713.180721,6958,89.4301,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",90.91,92.3,89.645,91.74,-0.06,-0.07,129785.436825,5467,91.6698,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",91,92.69,90.38,91.8,1.79,1.99,96717.972178,4846,91.4489,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":45,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",89.2,90.31,88.225,90.01,0.35,117797.409906,4902,89.7606,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",90.22,90.78,89.1202,89.7,-1.06,-1.17,88628.857942,5207,90.0252,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",89.18,91.47,90.76,0.79,0.88,95631.250058,4679,90.6495,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",89.38,91.2,89.11,89.97,2.09,2.38,147178.685814,5286,89.9051,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",86.07,88.96,87.88,2.05,2.39,95736.782513,4373,87.9454,{"date":679,"open":680,"high":187,"low":681,"close":682,"change":548,"percent_change":683,"volume":684,"transactions":624,"vwap":685},"2026-07-24",85,84.28,85.83,1.12,120346.884337,85.2994,{"date":687,"open":688,"high":688,"low":689,"close":439,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",88.46,83.93,-4.75,-5.3,220565.513691,7144,85.0328,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":610,"percent_change":611,"volume":701,"transactions":702,"vwap":703},"2026-07-22",89.64,89.965,89.19,89.63,91714.410584,4362,89.5804,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":506,"volume":711,"transactions":712,"vwap":713},"2026-07-21",89.86,90.36,88.86,89.69,-0.78,123917.4751,5454,89.5053,{"date":715,"open":716,"high":717,"low":628,"close":718,"change":719,"percent_change":632,"volume":720,"transactions":721,"vwap":722},"2026-07-20",90.15,90.96,90.47,0.32,86279.41789,3696,90.3209,{"date":724,"open":725,"high":726,"low":727,"close":716,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":716},"2026-07-17",92.84,94,89.88,-2.55,-2.75,101300,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",90.87,93.62,92.7,1.89,2.08,122000,{"date":740,"open":697,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",92.16,89.41,90.81,0.86,0.96,86000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",90.88,91.78,89.34,89.95,-0.76,-0.84,86300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-13",90.94,91.6,89.17,90.71,-0.04,133400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",90.79,92.96,90.33,90.75,-0.46,-0.5,75500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":37,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",90.11,91.56,89.72,91.21,0.21,133600,{"date":782,"open":783,"high":726,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",92.14,90.66,91.019997,-1.12,-1.22,130000,{"date":790,"open":791,"high":792,"low":793,"close":783,"change":794,"percent_change":621,"volume":795,"transactions":9,"vwap":783},"2026-07-07",91.43,93.73,91.07,1.62,115400,{"date":797,"open":798,"high":799,"low":649,"close":800,"change":632,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",90.14,90.74,90.52,0.39,96100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",89.73,90.89,88.27,90.17,0.56,0.62,131800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",88.65,90.019997,88.050003,89.61,1.03,1.16,116100,{"date":822,"open":823,"high":824,"low":557,"close":825,"change":779,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-30",88.71,88.85,88.58,0.24,123400,{"date":829,"open":830,"high":817,"low":831,"close":832,"change":833,"percent_change":589,"volume":834,"transactions":9,"vwap":832},"2026-06-29",89.23,88.15,88.37,-1.02,133200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":538,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-26",89.25,90.07,88.26,89.39,1.26,308300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",89.54,90.49,87.49,88.28,-1.9,-2.11,120000,{"date":853,"open":854,"high":758,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",89.21,89,90.18,1.15,1.29,144400,{"date":861,"open":845,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",90.029999,88.47,89.029999,-0.72,-0.8,152700,{"date":869,"open":870,"high":662,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",87.83,89.75,2.32,2.65,209300,{"date":876,"open":877,"high":878,"low":197,"close":879,"change":265,"percent_change":65,"volume":880,"transactions":9,"vwap":879},"2026-06-18",87.41,87.93,87.43,320300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":763,"transactions":9,"vwap":886},"2026-06-17",87.87,88.38,86.050003,87.07,-1.44,-1.63,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":37,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-16",88.81,89.81,86.78,88.51,0.22,126900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",91.16,92,87.95,88.32,-3.69,-4.01,147900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":786,"volume":913,"transactions":9,"vwap":911},"2026-06-12",93.050003,93.84,91.52,92.010002,-1.04,117500,{"date":915,"open":916,"high":917,"low":918,"close":908,"change":139,"percent_change":919,"volume":920,"transactions":9,"vwap":908},"2026-06-11",93.61,94.69,92.72,-0.6,138000,{"date":922,"open":923,"high":924,"low":925,"close":916,"change":926,"percent_change":547,"volume":927,"transactions":9,"vwap":916},"2026-06-10",93,94.51,92.51,0.76,179600,{"date":929,"open":930,"high":931,"low":620,"close":932,"change":71,"percent_change":71,"volume":933,"transactions":9,"vwap":932},"2026-06-09",93.019997,94.22,92.85,124900,{"date":935,"open":936,"high":937,"low":799,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",91.37,93.029999,92.8,1.65,1.81,135300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",87.63,91.48,87.5,91.15,4.01,4.6,128600,{"date":952,"open":953,"high":628,"low":954,"close":955,"change":956,"percent_change":277,"volume":957,"transactions":9,"vwap":955},"2026-06-04",88.6,85.69,87.14,-0.22,149100,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",88.59,90.080002,87.36,-1.25,-1.41,189100,{"date":967,"open":848,"high":968,"low":969,"close":970,"change":94,"percent_change":485,"volume":971,"transactions":9,"vwap":970},"2026-06-02",89.5,87.33,88.61,166500,{"date":973,"open":974,"high":662,"low":586,"close":891,"change":632,"percent_change":975,"volume":976,"transactions":9,"vwap":891},"2026-06-01",88.2,0.4,133300,{"date":978,"open":979,"high":980,"low":879,"close":688,"change":866,"percent_change":981,"volume":982,"transactions":9,"vwap":688},"2026-05-29",89.26,89.99,-0.9,113100,{"date":984,"open":985,"high":986,"low":672,"close":979,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":979},"2026-05-28",88.94,89.9,0.15,0.17,136700,{"date":991,"open":992,"high":993,"low":992,"close":661,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":661},"2026-05-27",87.44,89.65,1.67,1.91,155100,{"date":998,"open":953,"high":837,"low":17,"close":992,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":992},"2026-05-26",-0.98,-1.11,120300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":339,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",87.68,88.45,85.79,88.42,1.21,124100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":962,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":962},"2026-05-21",85.39,87.74,83.089996,0.85,0.98,184500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":887,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",87.76,88.16,86.23,86.51,-1.26,201600,{"date":1027,"open":1006,"high":1028,"low":474,"close":1029,"change":621,"percent_change":737,"volume":1030,"transactions":9,"vwap":1029},"2026-05-19",89.37,87.77,156500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":276,"volume":1038,"transactions":9,"vwap":1036},"2026-05-18",85.47,87.010002,82.75,85.98,-0.18,150100,{"date":1040,"open":1041,"high":879,"low":568,"close":1042,"change":1043,"percent_change":319,"volume":1044,"transactions":9,"vwap":1042},"2026-05-15",86.5,86.16,0.06,191000,{"date":1046,"open":1047,"high":847,"low":1048,"close":1049,"change":744,"percent_change":391,"volume":780,"transactions":9,"vwap":1049},"2026-05-14",85.94,85.6,86.099998,{"date":1051,"open":221,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":255,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",85.67,83.26,85.24,0.75,152000,{"date":1058,"open":1059,"high":544,"low":1060,"close":240,"change":244,"percent_change":1061,"volume":1062,"transactions":9,"vwap":240},"2026-05-12",85.41,83.7,-1.08,136900,{"date":1064,"open":1065,"high":672,"low":1066,"close":1059,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1059},"2026-05-11",87.040001,85.22,-1.19,-1.37,138800,{"date":1071,"open":504,"high":1072,"low":1073,"close":1074,"change":547,"percent_change":745,"volume":1075,"transactions":9,"vwap":1074},"2026-05-08",86.9,84.61,86.6,98600,{"date":1077,"open":885,"high":1078,"low":1079,"close":504,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":504},"2026-05-07",86.68,82.71,-2.62,-2.96,197900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":643,"volume":1090,"transactions":9,"vwap":1088},"2026-05-06",89.96,90.98,88.3,88.4,-1.05,129600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":621,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",88.33,89.79,88.19,89.45,2.04,125700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-04",90.64,91.65,87.61,87.66,-3.65,-4,161500,{"date":1109,"open":750,"high":725,"low":1110,"close":1111,"change":190,"percent_change":422,"volume":1112,"transactions":9,"vwap":1111},"2026-05-01",90.95,91.31,87200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":650,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":650},"2026-04-30",88.92,92.5,88.53,2.43,2.73,195000,{"date":1122,"open":1123,"high":1124,"low":960,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",90.5,91.18,89.040001,-1.6,-1.77,111500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1101,"change":144,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1101},"2026-04-28",90.73,92.050003,90.2,0.68,141700,{"date":1137,"open":1138,"high":900,"low":1139,"close":862,"change":1140,"percent_change":495,"volume":1141,"transactions":9,"vwap":862},"2026-04-27",90.57,89.91,-0.66,121200,{"date":1143,"open":651,"high":945,"low":1144,"close":1145,"change":190,"percent_change":1037,"volume":1146,"transactions":9,"vwap":1145},"2026-04-24",89.93,90.69,107200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":632,"percent_change":801,"volume":1153,"transactions":9,"vwap":1152},"2026-04-23",91.099998,92.27,90.43,90.85,103500,{"date":1155,"open":1156,"high":1157,"low":672,"close":1123,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1123},"2026-04-22",88.75,90.9,2.53,2.88,130300,{"date":1162,"open":1163,"high":628,"low":1164,"close":1165,"change":189,"percent_change":190,"volume":1166,"transactions":9,"vwap":1165},"2026-04-21",88.07,86.93,87.97,135700,{"date":1168,"open":660,"high":660,"low":1169,"close":579,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":579},"2026-04-20",88.040001,-3.28,-3.59,134100,{"date":1174,"open":1175,"high":1176,"low":891,"close":1177,"change":1178,"percent_change":872,"volume":1179,"transactions":9,"vwap":1177},"2026-04-17",89.12,92.12,91.39,2.07,138400,{"date":1181,"open":1182,"high":1183,"low":848,"close":1184,"change":496,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",89.51,90.55,89.32,-0.94,127900,{"date":1188,"open":1189,"high":1190,"low":628,"close":808,"change":1191,"percent_change":770,"volume":1192,"transactions":9,"vwap":808},"2026-04-15",90.010002,91.050003,-0.42,110500,{"date":1194,"open":1195,"high":1196,"low":798,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-14",91.61,92.07,90.59,-1.78,-1.93,110600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1198,"volume":1208,"transactions":9,"vwap":1206},"2026-04-13",93.94,94.010002,91.96,92.37,-1.67,117100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1067,"percent_change":963,"volume":1215,"transactions":9,"vwap":1214},"2026-04-10",94.89,95.44,92.97,94.040001,136600,{"date":1217,"open":1218,"high":176,"low":1219,"close":1220,"change":328,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-09",93.63,92.65,95.23,1.17,176000,{"date":1224,"open":1225,"high":1226,"low":1176,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",93.059998,94.32,94.13,1.59,1.72,194600,{"date":1232,"open":923,"high":1233,"low":1234,"close":1235,"change":956,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-07",93.21,91.73,92.54,-0.24,120900,{"date":1239,"open":778,"high":1240,"low":1149,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",92.79,92.76,1.64,1.8,110200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":391,"volume":1252,"transactions":9,"vwap":1250},"2026-04-02",90.35,91.5,90,91.12,0.91,128800,{"date":1254,"open":1249,"high":1255,"low":1256,"close":1257,"change":719,"percent_change":265,"volume":820,"transactions":9,"vwap":1257},"2026-04-01",91.4,89.42,90.21,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":189,"percent_change":190,"volume":1264,"transactions":9,"vwap":1263},"2026-03-31",90.51,91.29,88.98,89.89,145800,{"date":1266,"open":1267,"high":1190,"low":628,"close":862,"change":818,"percent_change":819,"volume":1268,"transactions":9,"vwap":862},"2026-03-30",89.47,157400,{"date":1270,"open":1271,"high":1184,"low":1272,"close":855,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":855},"2026-03-27",87.52,83.98,1.35,1.54,159500,{"date":1277,"open":1278,"high":1013,"low":1278,"close":1279,"change":1280,"percent_change":233,"volume":1281,"transactions":9,"vwap":1279},"2026-03-26",86.47,87.65,1.08,103900,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":762,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-25",87.45,85.38,86.57,-0.05,86900,{"date":1290,"open":1291,"high":946,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-24",85.18,84.58,86.61,1.49,1.75,91200,{"date":1298,"open":1299,"high":954,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1120,"transactions":9,"vwap":1301},"2026-03-23",84,82.7,85.12,1.56,1.87,{"date":1305,"open":1306,"high":1307,"low":1308,"close":207,"change":94,"percent_change":1236,"volume":1309,"transactions":9,"vwap":207},"2026-03-20",83.89,84.27,82.14,368500,{"date":1311,"open":1312,"high":453,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-19",84.48,82.92,83.76,-0.67,-0.79,144600,{"date":1319,"open":1320,"high":1164,"low":681,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-18",86.3,84.43,-2.74,-3.14,106700,{"date":1326,"open":1327,"high":1328,"low":1041,"close":1329,"change":988,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-17",87.12,88.48,87.17,0.2,82600,{"date":1333,"open":1007,"high":1007,"low":1334,"close":1335,"change":433,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-16",86.72,87,-1.73,108700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1117,"change":1343,"percent_change":78,"volume":1344,"transactions":9,"vwap":1117},"2026-03-13",87.29,88.78,85.97,2.14,128400,{"date":1346,"open":1073,"high":1293,"low":1314,"close":1347,"change":1008,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-12",86.39,1.42,137800,{"date":1351,"open":1352,"high":471,"low":1353,"close":1291,"change":1354,"percent_change":329,"volume":1355,"transactions":9,"vwap":1291},"2026-03-11",83.92,79.35,1.13,115100,{"date":1357,"open":1358,"high":1359,"low":272,"close":1360,"change":476,"percent_change":988,"volume":1361,"transactions":9,"vwap":1360},"2026-03-10",83.44,85.81,84.050003,150700,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-09",85.050003,81.59,83.91,-1.47,-1.72,157800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1285,"change":1302,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1285},"2026-03-06",83.65,85.46,82.88,1.86,145200,{"date":1378,"open":1379,"high":187,"low":441,"close":1380,"change":1381,"percent_change":1382,"volume":1153,"transactions":9,"vwap":1380},"2026-03-05",84.91,83.82,-2.05,-2.39,{"date":1384,"open":886,"high":886,"low":1385,"close":492,"change":1386,"percent_change":1191,"volume":1387,"transactions":9,"vwap":492},"2026-03-04",85.029999,-0.36,117700,{"date":1389,"open":1390,"high":1164,"low":439,"close":1022,"change":120,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1022},"2026-03-03",86.12,-0.38,112500,{"date":1394,"open":1395,"high":1396,"low":578,"close":1397,"change":1398,"percent_change":1229,"volume":1399,"transactions":9,"vwap":1397},"2026-03-02",84.87,86.84,86.56,1.46,105600,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-27",84.62,86.42,85.099998,0.48,0.57,165800,{"date":1409,"open":672,"high":855,"low":1410,"close":1402,"change":1411,"percent_change":1412,"volume":851,"transactions":9,"vwap":1402},"2026-02-26",84.34,-3.33,-3.79,{"date":1414,"open":1415,"high":1415,"low":1416,"close":901,"change":981,"percent_change":1417,"volume":1418,"transactions":9,"vwap":901},"2026-02-25",88.79,87.089996,-1.01,125900,{"date":1420,"open":1421,"high":1249,"low":1422,"close":824,"change":1423,"percent_change":580,"volume":1424,"transactions":9,"vwap":824},"2026-02-24",87.38,86.31,1.41,128300,{"date":1426,"open":955,"high":1427,"low":1301,"close":992,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":992},"2026-02-23",87.56,0.09,0.1,159600,{"date":1432,"open":1433,"high":1165,"low":1434,"close":1435,"change":170,"percent_change":1405,"volume":1436,"transactions":9,"vwap":1435},"2026-02-20",86.88,85.31,87.35,200100,{"date":1438,"open":1439,"high":870,"low":208,"close":1164,"change":65,"percent_change":1440,"volume":941,"transactions":9,"vwap":1164},"2026-02-19",86.24,0.47,{"date":1442,"open":1278,"high":1443,"low":1444,"close":515,"change":1330,"percent_change":1445,"volume":1172,"transactions":9,"vwap":515},"2026-02-18",86.86,85.25,0.23,{"date":1447,"open":536,"high":980,"low":1448,"close":588,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":588},"2026-02-17",85.84,-3.02,-3.38,149200,{"date":1453,"open":1454,"high":846,"low":1455,"close":751,"change":652,"percent_change":255,"volume":1456,"transactions":9,"vwap":751},"2026-02-13",88.24,87.21,170300,{"date":1458,"open":1334,"high":1459,"low":1334,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",88.84,88.55,1.82,2.1,155400,{"date":1465,"open":1466,"high":1433,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",85.14,84.84,86.73,1.68,1.98,123300,{"date":1473,"open":1474,"high":512,"low":1475,"close":1364,"change":1476,"percent_change":1477,"volume":1392,"transactions":9,"vwap":1364},"2026-02-10",85.88,84.12,-1.23,-1.43,{"date":1479,"open":1014,"high":1335,"low":1014,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-09",86.28,1.38,1.63,151800,{"date":1485,"open":681,"high":1486,"low":1487,"close":1488,"change":1406,"percent_change":1134,"volume":1489,"transactions":9,"vwap":1488},"2026-02-06",85.53,83.059998,84.9,263900,{"date":1491,"open":1307,"high":680,"low":1492,"close":1493,"change":100,"percent_change":841,"volume":1494,"transactions":9,"vwap":1493},"2026-02-05",83.3,84.33,170100,{"date":1496,"open":1497,"high":230,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-04",80.67,78.66,83.28,2.51,3.11,180300,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-03",77.07,80.85,80.77,3.33,4.3,185000,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-02",74.62,77.44,2.58,3.45,112400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-30",72.87,75.2,72.16,74.86,2,2.74,173900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1178,"volume":1534,"transactions":9,"vwap":1532},"2026-01-29",71.63,73.52,70.74,72.86,1.48,146000,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-28",72.48,70.79,71.38,-0.87,-1.2,135400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1315,"percent_change":244,"volume":1549,"transactions":9,"vwap":1548},"2026-01-27",72.66,72.79,71.68,72.25,74100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1440,"volume":1557,"transactions":9,"vwap":1555},"2026-01-26",72.38,73.040001,71.36,72.92,0.34,147200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":265,"volume":1565,"transactions":9,"vwap":1563},"2026-01-23",72.24,73,71.52,72.58,0.26,90000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":537,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-22",71.080002,72.32,71.050003,1.36,104100,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":340,"volume":1579,"transactions":9,"vwap":1577},"2026-01-21",70.38,71.86,71.35,0.92,142100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-20",70.059998,70.91,69.54,70.43,-0.44,-0.62,125000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":165,"volume":1596,"transactions":9,"vwap":1594},"2026-01-16",70.49,70.95,69.99,70.87,0.02,117200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-15",69.37,71.22,68.83,70.85,1.19,1.71,106500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":222,"percent_change":516,"volume":1612,"transactions":9,"vwap":1611},"2026-01-14",70.18,71.12,69.41,69.66,91000,{"date":1614,"open":1615,"high":1592,"low":1616,"close":1617,"change":1587,"percent_change":455,"volume":1618,"transactions":9,"vwap":1617},"2026-01-13",70.6,69.94,70,94000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1354,"percent_change":1482,"volume":1625,"transactions":9,"vwap":1624},"2026-01-12",69.67,71.46,69.34,70.62,143300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":310,"volume":1633,"transactions":9,"vwap":1631},"2026-01-09",69.78,70.47,68.52,69.49,-0.37,116200,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":391,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-08",68.27,70.67,69.86,1.47,90700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1632,"percent_change":310,"volume":1647,"transactions":9,"vwap":1646},"2026-01-07",69.42,70.07,68.3,68.85,119200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":299,"percent_change":20,"volume":1654,"transactions":9,"vwap":1653},"2026-01-06",69.010002,69.45,68.4,69.22,103800,{"date":1656,"open":1610,"high":1657,"low":1658,"close":1659,"change":1632,"percent_change":310,"volume":1618,"transactions":9,"vwap":1659},"2026-01-05",70.83,69.17,69.3,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1621,"change":683,"percent_change":1482,"volume":1664,"transactions":9,"vwap":1621},"2026-01-02",68.35,70.69,166600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":422,"percent_change":277,"volume":1671,"transactions":9,"vwap":1670},"2025-12-31",68.61,69.07,67.92,68.55,135600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":350,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-30",69.47,69.85,68.63,68.72,-1.36,118200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1621,"change":1685,"percent_change":754,"volume":1618,"transactions":9,"vwap":1621},"2025-12-29",70.55,71,69.27,-0.59,{"date":1687,"open":1538,"high":1688,"low":1593,"close":1689,"change":1540,"percent_change":787,"volume":1690,"transactions":9,"vwap":1689},"2025-12-26",71.4,70.26,59300,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1405,"percent_change":1134,"volume":1696,"transactions":9,"vwap":1695},"2025-12-24",70.58,71.44,71.13,51900,{"date":1698,"open":1688,"high":1694,"low":1699,"close":1700,"change":753,"percent_change":642,"volume":1701,"transactions":9,"vwap":1700},"2025-12-23",70.29,70.65,77800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":223,"volume":1709,"transactions":9,"vwap":1707},"2025-12-22",71.39,71.92,71.099998,71.41,-0.29,109400,{"date":1711,"open":1712,"high":1712,"low":1568,"close":1713,"change":433,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-19",72.82,71.7,-2.09,242700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":744,"percent_change":1603,"volume":1722,"transactions":9,"vwap":1721},"2025-12-18",71.99,73.43,71.19,73.23,105900,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":339,"percent_change":1294,"volume":1727,"transactions":9,"vwap":1726},"2025-12-17",70.97,72.37,103000,{"date":1729,"open":1730,"high":1731,"low":1663,"close":1732,"change":277,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-16",71.56,72.12,71.31,-0.35,94900,{"date":1736,"open":1585,"high":1737,"low":1659,"close":1730,"change":683,"percent_change":1228,"volume":1738,"transactions":9,"vwap":1730},"2025-12-15",72.050003,135800,{"date":1740,"open":1657,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-12",71.65,70.32,70.44,-0.65,-0.91,131900,{"date":1748,"open":1706,"high":1749,"low":1750,"close":1751,"change":156,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-11",71.72,69.77,71.089996,0.25,120400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1583,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1583},"2025-12-10",73.58,74.51,70.019997,-3.15,-4.25,132700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1423,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-09",72.69,74.21,72.54,74.059998,1.94,92600,{"date":1771,"open":1772,"high":1773,"low":1537,"close":1774,"change":1126,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-08",74.5,74.74,72.65,-2.15,114700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1199,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-05",75.85,75.9,73.87,74.25,-2.53,96500,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-04",77.099998,75.43,76.18,-1.45,-1.87,70900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-03",76.12,77.86,75.49,77.63,1.43,1.88,146300,{"date":1803,"open":1521,"high":1804,"low":1805,"close":1806,"change":1354,"percent_change":380,"volume":1807,"transactions":9,"vwap":1806},"2025-12-02",77.45,74.67,76.2,152800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-01",76.74,77.35,74.89,75.07,-1.85,-2.41,130600,{"date":1818,"open":1796,"high":1819,"low":1820,"close":1821,"change":1632,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-28",78,76.23,76.92,-0.48,62800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":265,"volume":1654,"transactions":9,"vwap":1829},"2025-11-26",77.77,78.59,75.87,77.29,0.28,{"date":1832,"open":1780,"high":1827,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-25",74.87,77.010002,1.66,2.2,122300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":454,"volume":1845,"transactions":9,"vwap":1843},"2025-11-24",75.62,76.93,75.010002,75.35,-0.57,135000,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-21",73.85,76.36,75.92,2.26,3.07,107800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1037,"percent_change":1236,"volume":1860,"transactions":9,"vwap":1859},"2025-11-20",74.44,74.57,73.19,73.66,83300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1236,"percent_change":412,"volume":1867,"transactions":9,"vwap":1866},"2025-11-19",73.74,74.38,73.42,73.84,54100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1428,"percent_change":475,"volume":1874,"transactions":9,"vwap":1873},"2025-11-18",74,74.63,73.79,74.080002,56700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":93,"volume":1882,"transactions":9,"vwap":1880},"2025-11-17",74.53,75.089996,73.71,73.99,-0.52,79600,{"date":1884,"open":1719,"high":1857,"low":1885,"close":1757,"change":1221,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1757},"2025-11-14",73.019997,1.6,92800,{"date":1889,"open":1890,"high":1863,"low":1891,"close":1892,"change":165,"percent_change":52,"volume":1612,"transactions":9,"vwap":1892},"2025-11-13",73.21,73.059998,73.34,{"date":1894,"open":1895,"high":1873,"low":1896,"close":1897,"change":45,"percent_change":170,"volume":1898,"transactions":9,"vwap":1897},"2025-11-12",72.75,72.72,73.31,61600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1561,"change":1904,"percent_change":1191,"volume":1905,"transactions":9,"vwap":1561},"2025-11-11",73.67,74.019997,72.9,-0.31,66000,{"date":1907,"open":1870,"high":1870,"low":1908,"close":1897,"change":865,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1897},"2025-11-10",72.2,-0.97,99400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":232,"percent_change":1348,"volume":1917,"transactions":9,"vwap":1916},"2025-11-07",73.24,74.94,72.73,74.029999,85400,{"date":1919,"open":1721,"high":1920,"low":1921,"close":1922,"change":506,"percent_change":351,"volume":1923,"transactions":9,"vwap":1922},"2025-11-06",73.49,72.31,72.99,133500,{"date":1925,"open":1718,"high":1782,"low":1926,"close":1848,"change":737,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1848},"2025-11-05",69.39,2.9,163000,{"date":1930,"open":1562,"high":1908,"low":1931,"close":1932,"change":37,"percent_change":287,"volume":1933,"transactions":9,"vwap":1932},"2025-11-04",71.42,71.77,104300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":78,"percent_change":1940,"volume":1816,"transactions":9,"vwap":1939},"2025-11-03",69.099998,71.69,68.18,71.58,3.59,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1936,"change":1440,"percent_change":1134,"volume":1946,"transactions":9,"vwap":1936},"2025-10-31",68.25,69.72,67.52,132200,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1676,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1676},"2025-10-30",69.4,67.11,-0.82,-1.18,197400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1651,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1651},"2025-10-29",71.93,72.97,68.54,-2.5,-3.47,90100,{"date":1963,"open":1529,"high":1895,"low":1964,"close":1965,"change":1429,"percent_change":476,"volume":1966,"transactions":9,"vwap":1965},"2025-10-28",71.5,71.95,88000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":956,"percent_change":1904,"volume":1973,"transactions":9,"vwap":1972},"2025-10-27",72.07,72.94,71.53,71.85,63800,{"date":1975,"open":1532,"high":1957,"low":1956,"close":1969,"change":1976,"percent_change":753,"volume":1977,"transactions":9,"vwap":1969},"2025-10-24",-0.55,60400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":139,"percent_change":243,"volume":1984,"transactions":9,"vwap":1983},"2025-10-23",73.13,73.35,71.87,72.62,59400,{"date":1986,"open":1987,"high":1988,"low":1562,"close":1989,"change":1990,"percent_change":254,"volume":1991,"transactions":9,"vwap":1989},"2025-10-22",72.5,73.41,73.18,0.54,81600,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":527,"volume":1998,"transactions":9,"vwap":1996},"2025-10-21",73.95,72.52,72.64,-1.24,65100,{"date":2000,"open":1994,"high":1994,"low":1774,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-20",73.88,0.38,0.52,66600,{"date":2006,"open":1530,"high":2007,"low":1922,"close":2008,"change":1595,"percent_change":165,"volume":2009,"transactions":9,"vwap":2008},"2025-10-17",74.26,73.5,59700,{"date":2011,"open":2012,"high":1521,"low":2013,"close":2014,"change":2015,"percent_change":1198,"volume":2016,"transactions":9,"vwap":2014},"2025-10-16",75,73.27,73.48,-1.33,76300,{"date":2018,"open":1877,"high":2019,"low":2014,"close":2020,"change":810,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-15",75.25,74.81,0.84,99800,{"date":2024,"open":2025,"high":2026,"low":1706,"close":2027,"change":2028,"percent_change":2029,"volume":1910,"transactions":9,"vwap":2027},"2025-10-14",72.56,74.35,74.19,1.74,2.4,{"date":2031,"open":2032,"high":2033,"low":1742,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-13",70.4,72.49,72.45,2.24,3.19,109000,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":243,"percent_change":1061,"volume":2043,"transactions":9,"vwap":2042},"2025-10-10",71.27,69.7,70.21,131200,{"date":2045,"open":2046,"high":1983,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1998,"transactions":9,"vwap":2048},"2025-10-09",72.4,70.36,70.98,-1.58,-2.18,{"date":2052,"open":1707,"high":2053,"low":1570,"close":2025,"change":1273,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2025},"2025-10-08",72.81,1.9,85700,{"date":2057,"open":1609,"high":2058,"low":2059,"close":2060,"change":19,"percent_change":189,"volume":2061,"transactions":9,"vwap":2060},"2025-10-07",71.37,69.98,71.21,83100,{"date":2063,"open":1569,"high":1520,"low":2064,"close":1732,"change":1417,"percent_change":361,"volume":2065,"transactions":9,"vwap":1732},"2025-10-06",71.11,84100,{"date":2067,"open":1689,"high":2068,"low":2069,"close":1569,"change":1462,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1569},"2025-10-03",72.36,70.040001,2.99,97600,{"date":2073,"open":2069,"high":1689,"low":2074,"close":2075,"change":2076,"percent_change":223,"volume":2077,"transactions":9,"vwap":2075},"2025-10-02",68.91,70.22,-0.28,108800,{"date":2079,"open":2080,"high":2081,"low":1645,"close":2081,"change":2082,"percent_change":1273,"volume":1792,"transactions":9,"vwap":2081},"2025-10-01",69.16,70.5,0.94,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2085,"change":2088,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2085},"2025-09-30",69.56,70.16,68.86,0,106400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2085,"change":1015,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2085},"2025-09-29",68.92,69.71,67.94,1.24,243400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-26",67.39,69.12,66.63,68.71,1.55,2.31,112000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-25",69,69.64,66.88,67.16,-1.61,-2.34,77600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":320,"percent_change":475,"volume":2121,"transactions":9,"vwap":2120},"2025-09-24",68.56,69.63,68.53,68.77,75200,{"date":2123,"open":2124,"high":1601,"low":2125,"close":2126,"change":2003,"percent_change":926,"volume":2127,"transactions":9,"vwap":2126},"2025-09-23",68.46,68.059998,68.69,67300,{"date":2129,"open":2130,"high":1659,"low":2131,"close":2132,"change":963,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-22",69.050003,67.2,68.17,-1.8,87900,{"date":2136,"open":1624,"high":1624,"low":2102,"close":1643,"change":1541,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1643},"2025-09-19",-1.7,287400,{"date":2140,"open":2141,"high":1657,"low":1621,"close":1624,"change":170,"percent_change":465,"volume":2142,"transactions":9,"vwap":1624},"2025-09-18",69.92,80400,{"date":2144,"open":2145,"high":2146,"low":2141,"close":2147,"change":115,"percent_change":762,"volume":1128,"transactions":9,"vwap":2147},"2025-09-17",70.64,71.88,70.2,{"date":2149,"open":2130,"high":2150,"low":2151,"close":2152,"change":1603,"percent_change":1229,"volume":2153,"transactions":9,"vwap":2152},"2025-09-16",70.56,68.36,70.23,90200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1236,"percent_change":1733,"volume":2160,"transactions":9,"vwap":2159},"2025-09-15",69.23,69.24,68.19,69.040001,88500,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1315,"volume":2167,"transactions":9,"vwap":2165},"2025-09-12",69.95,68.98,69.28,-0.47,68500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1243,"percent_change":873,"volume":1917,"transactions":9,"vwap":2173},"2025-09-11",67.98,69.84,67.6,69.75,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":833,"percent_change":402,"volume":2180,"transactions":9,"vwap":2179},"2025-09-10",68.51,68.73,66.98,67.95,100100,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":496,"percent_change":787,"volume":2186,"transactions":9,"vwap":2185},"2025-09-09",69.79,67.56,68.97,134700,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":243,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-08",70.39,69.089996,69.82,-1.09,113200,{"date":2195,"open":2196,"high":2197,"low":2041,"close":2198,"change":1428,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-05",70.25,71.23,70.59,0.13,101000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2081,"change":744,"percent_change":379,"volume":2206,"transactions":9,"vwap":2081},"2025-09-04",69.89,70.51,69.46,102300,{"date":2208,"open":2209,"high":2109,"low":2210,"close":2109,"change":809,"percent_change":390,"volume":2211,"transactions":9,"vwap":2109},"2025-09-03",68.57,67.82,132100,{"date":2213,"open":2214,"high":2100,"low":2214,"close":2215,"change":2216,"percent_change":673,"volume":2217,"transactions":9,"vwap":2215},"2025-09-02",67.46,69.080002,1.39,126300,{"date":2219,"open":2220,"high":2221,"low":1945,"close":2222,"change":319,"percent_change":1429,"volume":2223,"transactions":9,"vwap":2222},"2025-08-29",67.64,68.66,67.69,113400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":611,"percent_change":19,"volume":2230,"transactions":9,"vwap":2229},"2025-08-28",67.7,68.2,66.41,67.62,148700,{"date":2232,"open":2233,"high":1669,"low":2234,"close":2222,"change":288,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2222},"2025-08-27",67.07,66.97,0.49,89000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":956,"percent_change":120,"volume":2243,"transactions":9,"vwap":2242},"2025-08-26",67.58,67.81,67.080002,67.36,98100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2239,"change":223,"percent_change":1685,"volume":2249,"transactions":9,"vwap":2239},"2025-08-25",67.88,67.9,66.83,81200,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2170,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2170},"2025-08-22",65.9,68.39,2.5,3.82,154600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":801,"percent_change":465,"volume":2263,"transactions":9,"vwap":2262},"2025-08-21",64.51,65.54,63.75,65.48,108500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":710,"volume":2271,"transactions":9,"vwap":2269},"2025-08-20",65.73,66.099998,65.019997,65.089996,-0.51,109800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2199,"percent_change":1330,"volume":2278,"transactions":9,"vwap":2277},"2025-08-19",65.89,66.66,64.91,65.6,95000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-18",64.16,65.63,63.69,65.47,1.3,2.03,116900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":65,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-15",63.94,64.62,63.58,64.17,0.64,103200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1264,"transactions":9,"vwap":2301},"2025-08-14",64.059998,64.3,62.65,63.76,-1.03,-1.59,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1440,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-13",64.12,65.099998,63.68,64.79,0.73,113000,{"date":2313,"open":2314,"high":2259,"low":2315,"close":2316,"change":2254,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-12",61.82,61.6,64.32,4.04,113700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2314,"change":809,"percent_change":1251,"volume":730,"transactions":9,"vwap":2314},"2025-08-11",61.51,61.98,60.17,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1632,"percent_change":919,"volume":2330,"transactions":9,"vwap":2329},"2025-08-08",61.14,62.16,60.9,61.26,104600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1368,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-08-07",61,62.78,60.07,61.63,-2.72,144200,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-06",59.79,63.36,63.35,3.73,6.26,179500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-05",62.36,62.61,59.27,59.62,-2.94,-4.7,200300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1417,"volume":2363,"transactions":9,"vwap":2361},"2025-08-04",63.029999,63.91,62.24,62.56,-0.64,213500,{"date":2365,"open":2366,"high":2342,"low":2367,"close":2368,"change":287,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-01",62.6,62.5,63.2,0.43,184200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":611,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-31",62.38,63.37,62.34,62.93,-0.11,151400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-30",62.84,64.56,62.45,63,0.45,0.72,214500,{"date":2389,"open":2390,"high":2390,"low":2373,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-29",64.54,62.55,-1.57,-2.45,98900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2306,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2306},"2025-07-28",64.96,65.25,64.099998,-0.99,-1.52,89500,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":787,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-25",66.6,65.080002,65.11,-1.84,81500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1952,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-24",67.25,67.32,66.29,66.33,-1.75,106000,{"date":2419,"open":2220,"high":1662,"low":2248,"close":2420,"change":988,"percent_change":1752,"volume":2421,"transactions":9,"vwap":2420},"2025-07-23",67.51,89200,{"date":2423,"open":2424,"high":2425,"low":2241,"close":2426,"change":809,"percent_change":2021,"volume":2427,"transactions":9,"vwap":2426},"2025-07-22",67.17,68.42,67.34,88200,{"date":2429,"open":2233,"high":2430,"low":2431,"close":2431,"change":200,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-21",67.74,66.78,-0.19,63600,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":919,"percent_change":2439,"volume":2217,"transactions":9,"vwap":2438},"2025-07-18",67.63,66.5,66.91,-0.89,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2420,"change":2003,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2420},"2025-07-17",66.8,67.89,66.57,0.78,92300,{"date":2448,"open":2414,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":211,"volume":2453,"transactions":9,"vwap":2451},"2025-07-16",67.42,65.83,66.99,0.87,97000,{"date":2455,"open":2438,"high":2438,"low":2456,"close":2457,"change":2192,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-15",66,66.12,-1.62,140600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2294,"percent_change":745,"volume":2466,"transactions":9,"vwap":2465},"2025-07-14",66.3,67.35,65.34,67.21,90500,{"date":2468,"open":2469,"high":2210,"low":2470,"close":2444,"change":770,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2444},"2025-07-11",67.029999,66.32,-0.69,77700,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2469,"change":2310,"percent_change":328,"volume":2477,"transactions":9,"vwap":2469},"2025-07-10",65.88,67.8,102400,{"date":2479,"open":2480,"high":2405,"low":2481,"close":2462,"change":826,"percent_change":265,"volume":2477,"transactions":9,"vwap":2462},"2025-07-09",66.23,65.56,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":310,"percent_change":866,"volume":2421,"transactions":9,"vwap":2487},"2025-07-08",66.54,66.64,65.52,66.059998,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1830,"percent_change":170,"volume":2494,"transactions":9,"vwap":2493},"2025-07-07",66.14,66.61,65.44,66.59,100400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1315,"volume":2502,"transactions":9,"vwap":2500},"2025-07-03",66.42,67.040001,65.79,66.31,-0.45,49300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-02",65.86,66.95,65.27,66.76,0.71,1.07,117300,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-07-01",63.16,66.35,66.050003,2.67,4.21,147700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2021,"percent_change":329,"volume":2526,"transactions":9,"vwap":2525},"2025-06-30",62.44,63.52,62.12,63.38,162900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1976,"percent_change":1540,"volume":2533,"transactions":9,"vwap":2532},"2025-06-27",63.29,63.34,62.42,62.54,222500,{"date":2535,"open":2536,"high":2529,"low":2537,"close":2538,"change":2539,"percent_change":339,"volume":2540,"transactions":9,"vwap":2538},"2025-06-26",62.62,61.69,63.09,0.66,140200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2192,"percent_change":1368,"volume":2547,"transactions":9,"vwap":2546},"2025-06-25",63.21,63.23,62.13,62.43,71800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2523,"change":1043,"percent_change":1428,"volume":2453,"transactions":9,"vwap":2523},"2025-06-24",63.54,64.5,63.11,{"date":2554,"open":2327,"high":2555,"low":2556,"close":2557,"change":2285,"percent_change":663,"volume":2558,"transactions":9,"vwap":2557},"2025-06-23",63.64,62.15,63.46,121400,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2327,"change":391,"percent_change":939,"volume":2563,"transactions":9,"vwap":2327},"2025-06-20",61.42,62.58,249900,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":1405,"volume":2570,"transactions":9,"vwap":2568},"2025-06-18",60.8,61.59,61.15,0.29,94800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":413,"percent_change":2362,"volume":2577,"transactions":9,"vwap":2576},"2025-06-17",61.0099983,61.27,60.61,60.86,90400,{"date":2579,"open":2580,"high":2329,"low":2581,"close":2582,"change":2583,"percent_change":819,"volume":2584,"transactions":9,"vwap":2582},"2025-06-16",60.78,60.46,61.25,0.7,86800,{"date":2586,"open":2587,"high":2588,"low":2323,"close":2589,"change":165,"percent_change":71,"volume":2590,"transactions":9,"vwap":2589},"2025-06-13",60.53,61.080002,60.55,126200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":45,"percent_change":464,"volume":1517,"transactions":9,"vwap":2596},"2025-06-12",60.21,61.58,59.55,60.52,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2593,"change":590,"percent_change":850,"volume":2601,"transactions":9,"vwap":2593},"2025-06-11",61.73,60.12,108400,{"date":2603,"open":2588,"high":2604,"low":2588,"close":2321,"change":1055,"percent_change":379,"volume":2605,"transactions":9,"vwap":2321},"2025-06-10",61.94,86500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":276,"percent_change":222,"volume":2612,"transactions":9,"vwap":2611},"2025-06-09",61.21,61.55,60.58,60.76,94600,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-06-06",61.029999,60.45,60.97,0.5,0.83,79800,{"date":2622,"open":2623,"high":2328,"low":2624,"close":2625,"change":189,"percent_change":485,"volume":2626,"transactions":9,"vwap":2625},"2025-06-05",60.49,59.94,60.47,107100,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2575,"change":120,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2575},"2025-06-04",61.099998,59.42,-0.54,131500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1315,"percent_change":2192,"volume":2639,"transactions":9,"vwap":2638},"2025-06-03",61.79,62.21,60.67,60.94,166900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2471,"percent_change":1000,"volume":2646,"transactions":9,"vwap":2645},"2025-06-02",61.88,62.29,61.5,61.61,87700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":86,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-30",63.12,63.88,62.2,62.3,-1.28,163300,{"date":2656,"open":2657,"high":2649,"low":2321,"close":2552,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2552},"2025-05-29",62.47,0.58,0.93,103300,{"date":2662,"open":2314,"high":2663,"low":2561,"close":2664,"change":2619,"percent_change":1273,"volume":2665,"transactions":9,"vwap":2664},"2025-05-28",62.83,62.53,178100,{"date":2667,"open":2581,"high":2668,"low":2669,"close":2668,"change":621,"percent_change":2070,"volume":2670,"transactions":9,"vwap":2668},"2025-05-27",61.7,60.36,117600,{"date":2672,"open":2595,"high":2568,"low":177,"close":2673,"change":1428,"percent_change":987,"volume":2674,"transactions":9,"vwap":2673},"2025-05-23",59.91,101900,{"date":2676,"open":2677,"high":2669,"low":2678,"close":2679,"change":1037,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-22",59.9,59.33,59.82,-0.3,156600,{"date":2683,"open":2333,"high":2336,"low":2684,"close":2685,"change":888,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-21",59.78,60,-2.64,102500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2336,"change":1733,"percent_change":139,"volume":1640,"transactions":9,"vwap":2336},"2025-05-20",61.93,62.31,61.11,{"date":2694,"open":2360,"high":2546,"low":2668,"close":2322,"change":754,"percent_change":2695,"volume":2612,"transactions":9,"vwap":2322},"2025-05-19",-1.34,{"date":2697,"open":2524,"high":2530,"low":2698,"close":2699,"change":809,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-16",61.9,62.82,0.9,126800,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":2707,"percent_change":254,"volume":2708,"transactions":9,"vwap":2706},"2025-05-15",61.8,62.71,62.26,0.46,124700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2704,"change":105,"percent_change":156,"volume":2714,"transactions":9,"vwap":2704},"2025-05-14",61.28,62.07,61.040001,168900,{"date":2716,"open":2384,"high":2717,"low":2575,"close":2537,"change":786,"percent_change":1198,"volume":2718,"transactions":9,"vwap":2537},"2025-05-13",63.6,139900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":211,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-12",63.48,65.2,62,62.81,2.15,165100,{"date":2728,"open":2333,"high":2729,"low":2730,"close":2731,"change":975,"percent_change":2732,"volume":1542,"transactions":9,"vwap":2731},"2025-05-09",61.95,60.32,61.49,0.65,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":71,"percent_change":320,"volume":2739,"transactions":9,"vwap":2738},"2025-05-08",61.29,61.53,59.41,61.09,162700,{"date":2741,"open":2699,"high":2699,"low":2617,"close":2713,"change":361,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2713},"2025-05-07",-2.24,92400,{"date":2745,"open":2514,"high":2557,"low":2746,"close":2522,"change":1000,"percent_change":2416,"volume":1153,"transactions":9,"vwap":2522},"2025-05-06",61.72,{"date":2748,"open":2381,"high":2749,"low":2750,"close":2751,"change":632,"percent_change":2752,"volume":1961,"transactions":9,"vwap":2751},"2025-05-05",63.74,62.75,63.55,0.55,{"date":2754,"open":2712,"high":2530,"low":2712,"close":2368,"change":2755,"percent_change":1178,"volume":2756,"transactions":9,"vwap":2368},"2025-05-02",1.28,105800,{"date":2758,"open":2336,"high":2652,"low":2759,"close":2760,"change":1445,"percent_change":2761,"volume":1153,"transactions":9,"vwap":2760},"2025-05-01",60.39,61.92,0.37,{"date":2763,"open":2764,"high":2391,"low":2765,"close":2537,"change":223,"percent_change":2362,"volume":2766,"transactions":9,"vwap":2537},"2025-04-30",61.86,60.88,211600,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2770,"change":2216,"percent_change":2772,"volume":1605,"transactions":9,"vwap":2770},"2025-04-29",60.6,62.09,60.15,2.29,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1191,"percent_change":2471,"volume":1090,"transactions":9,"vwap":2778},"2025-04-28",60.79,61.32,60.29,60.7,{"date":2780,"open":2781,"high":2384,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-04-25",62.74,60.85,61.12,-1.88,-2.98,102800,{"date":2788,"open":2789,"high":2789,"low":2562,"close":2384,"change":2790,"percent_change":2791,"volume":1746,"transactions":9,"vwap":2384},"2025-04-24",64.040001,-1.31,-2.04,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":165,"percent_change":71,"volume":2798,"transactions":9,"vwap":2797},"2025-04-23",64.61,65.62,64,64.31,129100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":810,"percent_change":537,"volume":2805,"transactions":9,"vwap":2804},"2025-04-22",64.15,64.67,63.17,64.28,160500,{"date":181,"open":2360,"high":2807,"low":2808,"close":2809,"change":1348,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},63.84,61.97,63.66,2.28,122100]