[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INGR":3,"homepage-market-summary":34,"stock-historical-INGR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INGR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ingredion Incorporated","NYSE",null,"GRAIN MILL PRODUCTS","Ingredion is an ingredients provider for the food, beverage, brewing, and animal nutrition industries. The company processes corn, tapioca, potatoes, stevia, grains, fruits, gums, and vegetables into value-added ingredients. The company sells specialty ingredients that include starch-based texturizers and natural alternative sweeteners such as stevia. Ingredion also sells commodity ingredients that include sweeteners, such as high-fructose corn syrup, and starches, such as those used for sustainable packaging, as well as plant-based proteins. The company plans to acquire Tate & Lyle in an all-cash deal that should close in 2027.","11,200","Westchester, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.428,3.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},96.75,97.26,97.825,96.5,96.85,-0.1,567951.787452,13668,97.0816,123.49,93.97,707321.926655369,9.4,7247,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},141.78,637872,232823425.517153,-25.61,"2025-04-24",[188,189,199,210,220,229,238,249,259,270,281,292,303,314,324,335,343,354,365,375,385,396,407,417,428,438,448,459,470,480,491,501,511,522,533,544,555,565,576,586,594,603,613,623,634,643,654,664,674,684,695,705,714,724,734,744,754,762,769,777,786,795,802,811,820,828,836,844,850,857,866,874,881,889,896,905,912,920,928,935,943,950,956,965,973,980,988,993,999,1005,1013,1021,1027,1033,1042,1050,1056,1065,1073,1078,1085,1092,1100,1108,1115,1123,1131,1137,1145,1152,1158,1166,1174,1180,1187,1195,1203,1209,1216,1224,1232,1238,1244,1251,1259,1268,1274,1282,1291,1298,1306,1315,1322,1330,1336,1344,1352,1359,1366,1373,1381,1388,1394,1402,1411,1419,1426,1433,1440,1444,1452,1459,1467,1473,1479,1488,1495,1502,1509,1517,1524,1530,1539,1547,1554,1562,1571,1579,1588,1596,1603,1611,1618,1625,1634,1640,1648,1655,1663,1669,1678,1686,1694,1703,1708,1713,1719,1727,1734,1741,1747,1755,1761,1768,1775,1781,1789,1793,1799,1807,1813,1818,1823,1827,1833,1840,1848,1856,1864,1873,1879,1887,1894,1901,1908,1914,1920,1925,1931,1939,1945,1951,1956,1962,1968,1974,1980,1985,1993,1999,2004,2011,2016,2024,2030,2037,2042,2046,2052,2059,2066,2074,2081,2088,2095,2102,2111,2117,2123,2129,2136,2144,2149,2154,2162,2166,2173,2179,2185,2190,2197,2204,2210,2218,2225,2234,2242,2250,2257,2263,2271,2280,2288,2295,2302,2308,2316,2323,2330,2338,2345,2350,2357,2362,2369,2376,2382,2389,2395,2402,2408,2414,2423,2430,2437,2443,2450,2459,2466,2472,2479,2487,2494,2500,2507,2514,2520,2526,2533,2542,2548,2556,2563,2570,2576,2583,2590,2597,2604,2611,2617,2623,2629,2638,2646,2653,2660,2666,2673,2680,2686,2693,2700,2707,2713,2720,2727,2734,2740,2746,2752,2757,2765,2772,2780,2786,2794,2800,2807,2814,2821,2829,2835,2841,2846,2852,2860,2866,2873,2879,2885,2890,2896,2903,2910],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",94.94,97.36,94.3,1.52,1.59,1028831.309246,18470,96.729,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",95.38,96.55,95.0844,95.33,0.42,0.44,733866.762399,17245,95.7295,{"date":211,"open":212,"high":213,"low":30,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",94.64,95.81,94.91,-0.9,-0.94,678389.847743,16074,94.5827,{"date":221,"open":202,"high":222,"low":223,"close":213,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",97.06,95.62,-0.65,-0.67,626124.228867,14277,96.0859,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",95.77,96.58,96.46,0.01,752210.028369,13682,96.3211,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",96.22,97.42,95.57,96.45,-0.27,-0.28,753305.008106,14438,96.463,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":111,"volume":256,"transactions":257,"vwap":258},"2026-09-25",96.34,96.94,95.84,96.72,0.23,758130.630908,12894,96.6447,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",97.31,97.62,96.16,96.49,-0.33,-0.34,406571.664388,12554,96.5647,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",97.85,100,96.6501,96.82,-1.09,-1.11,488807.843604,12712,97.0431,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",98.13,98.545,97.28,97.91,0.88,0.91,629024.878831,11980,97.824,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",97.13,97.84,96.67,97.03,-0.3,-0.31,780255.050905,13980,97.0984,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",98.7,99.145,96.95,97.33,-1.68,-1.7,1031658.136291,12793,97.5138,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":106,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",99.07,99.69,98.22,99.01,0.54,730133.719448,15920,99.2203,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",99.08,99.7806,98.37,98.48,-0.59,-0.6,437381.640277,12913,98.8365,{"date":336,"open":337,"high":338,"low":339,"close":316,"change":206,"percent_change":64,"volume":340,"transactions":341,"vwap":342},"2026-09-15",98.01,99.23,97.55,612787.001825,16045,98.8526,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",101.73,102.235,98.435,98.63,-1.86,-1.85,704754.167024,18376,99.1456,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",101.46,101.79,99.82,100.49,-0.64,-0.63,542635.012327,14448,100.2547,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",100.96,101.62,100.28,101.13,0.41,505847.108226,14207,101.0397,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",100.59,101.23,99.5,100.72,0.02,616846.269069,14975,100.5023,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",100.89,101.625,99.67,100.7,-0.56,-0.55,749959.474634,17543,100.6669,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",100.88,102.505,100.39,101.26,-0.42,-0.41,589962.825038,15310,101.6761,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":215,"volume":414,"transactions":415,"vwap":416},"2026-09-03",102.28,102.7,101.01,101.68,-0.92,642585.784104,16687,101.6281,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",104.54,104.79,102.43,102.6,-1.63,-1.56,747407.00777,19954,103.0482,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":92,"volume":435,"transactions":436,"vwap":437},"2026-09-01",103.7,104.969,103.365,104.23,0.77,559823.124222,14479,104.2707,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":277,"volume":445,"transactions":446,"vwap":447},"2026-08-31",104.52,104.8,103.25,103.46,-1.16,694489.184309,12302,103.6727,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",104.27,104.67,103.71,104.62,1.12,1.08,416918.510902,11634,104.3409,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",103.91,104.63,102.9,103.5,-1.24,-1.18,488152.294069,10943,103.7782,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":245,"volume":477,"transactions":478,"vwap":479},"2026-08-26",104.86,105.84,104.59,104.74,-0.29,567373.460014,13993,104.9713,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",105.49,106.02,104.05,105.03,-1.1,-1.04,619515.11192,14609,104.8319,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":176,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",107.34,107.69,105.99,106.13,-0.66,516615.331632,14848,106.3946,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":116,"volume":508,"transactions":509,"vwap":510},"2026-08-21",106.83,108.06,106.685,106.84,-0.18,426631.525645,11168,107.0487,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",106.64,108,106.405,107.02,-0.13,-0.12,336976.966439,9240,107.1881,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",106.05,107.92,105.516,107.15,1.7,1.61,572221.123066,14787,107.3248,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",104.75,106,103.87,105.45,1.86,1.8,376334.787394,11943,105.489,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",104.5,105,103.5101,103.59,-1.61,-1.53,586920.487724,14985,103.7663,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",105.22,105.455,104.25,105.2,0.1,421296.12377,12694,104.8338,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",104.55,105.725,104.45,105.1,1.35,1.3,535200.876496,13979,105.2416,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":413,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",103.93,104.85,103.35,103.75,-0.88,793421.789935,15657,104.0441,{"date":587,"open":464,"high":588,"low":464,"close":451,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",104.97,1.19,1.15,670921.611624,14408,104.4886,{"date":595,"open":578,"high":474,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",103.3369,103.48,-0.85,-0.81,684834.11369,16078,103.6785,{"date":604,"open":605,"high":451,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",102.62,102.56,104.33,1.4,1.36,602001.29031,15593,104.0955,{"date":614,"open":615,"high":616,"low":606,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",104.17,104.34,102.93,-0.36,-0.35,995141.13439,17437,103.3753,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",105.57,106.46,101.8001,103.29,-1.34,-1.28,887394.378393,19275,103.1795,{"date":635,"open":636,"high":547,"low":637,"close":462,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",103.24,100.405,4.21,4.19,1066824.762154,26205,103.3699,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",100.02,101.54,99.48,100.42,0.96,0.97,969924.784765,19509,100.3234,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",99.85,99.99,98.72,99.46,-0.87,722269.561374,14915,99.4758,{"date":665,"open":390,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",101.575,99.2001,100.33,-1.41,-1.39,563566.681647,14067,100.5644,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":216,"volume":681,"transactions":682,"vwap":683},"2026-07-29",102.51,103.31,101.465,101.74,-0.97,504669.595746,13535,102.0012,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",102.26,104.295,101.76,102.71,1.26,1.24,571461.571674,13947,102.7632,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",101.63,102.42,101.04,101.45,0.33,681315.622659,11131,101.589,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":136,"percent_change":136,"volume":711,"transactions":712,"vwap":713},"2026-07-24",100.47,101.437,99.685,101.12,383145.373628,10778,100.994,{"date":715,"open":357,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",102.155,99.91,100.25,-2.2,-2.15,873641.195474,13618,100.4732,{"date":725,"open":410,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",102.91,101.65,102.45,0.65,0.64,501955.892966,11763,102.2937,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":71,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",102.1,102.675,100.8683,101.8,-0.7,551821.651306,11282,101.7698,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",102.36,103.03,101.3464,102.52,-0.04,723618.410965,13557,102.3974,{"date":755,"open":756,"high":757,"low":758,"close":606,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":606},"2026-07-17",103.15,104.059998,101.059998,0.32,0.31,571900,{"date":763,"open":764,"high":765,"low":316,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",99.97,102.24,3.07,3.1,574400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":650,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-15",97.93,99.83,97.76,99.17,0.99,691500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",98.65,98.89,97.23,98.2,-1.14,-1.15,547900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",99.41,100.57,98.76,99.34,0.59,0.6,570000,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":690,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-10",96.35,99.71,98.75,1.29,513500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",97.019997,97.57,95.71,97.49,-0.47,-0.48,746500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",99.019997,99.13,97.77,97.96,-0.61,-0.62,887500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":71,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-07",100.4,100.76,97.89,98.57,-0.73,823000,{"date":829,"open":830,"high":831,"low":251,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",97.07,99.32,99.29,1.67,1.71,1042800,{"date":837,"open":838,"high":839,"low":840,"close":262,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":262},"2026-07-02",96.63,98.089996,95.83,2,2.09,803600,{"date":845,"open":846,"high":847,"low":848,"close":223,"change":288,"percent_change":649,"volume":849,"transactions":9,"vwap":223},"2026-07-01",94.7,96.31,94.55,1018600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":740,"percent_change":826,"volume":856,"transactions":9,"vwap":855},"2026-06-30",95.010002,96,94.44,94.71,765800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",97.39,98.050003,94.82,95.41,-2.09,-2.14,855600,{"date":867,"open":275,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",98.16,96.56,97.5,0.68,0.7,1304400,{"date":875,"open":876,"high":877,"low":232,"close":275,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":275},"2026-06-25",98.54,99.54,-1.29,-1.31,658300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-24",98.39,98.96,97.73,98.11,0.13,820800,{"date":890,"open":891,"high":717,"low":892,"close":893,"change":894,"percent_change":792,"volume":895,"transactions":9,"vwap":893},"2026-06-23",98.21,97.059998,97.98,0.57,820100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",97.64,98.87,96.76,97.41,-0.52,-0.53,1169800,{"date":906,"open":907,"high":908,"low":909,"close":771,"change":910,"percent_change":413,"volume":911,"transactions":9,"vwap":771},"2026-06-18",98.56,99.7,97.21,-0.91,5120300,{"date":913,"open":273,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",100.080002,97.68,98.84,-1.97,-1.95,1602300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":740,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-16",101.7,102.38,100.36,100.81,-0.69,1047800,{"date":929,"open":930,"high":931,"low":380,"close":932,"change":933,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-15",101.32,102.2,101.51,-0.08,1082100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":871,"volume":942,"transactions":9,"vwap":940},"2026-06-12",100.35,101.69,99.47,101.59,0.69,1074000,{"date":944,"open":923,"high":945,"low":648,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",103.099998,100.9,-1.64,-1.6,722800,{"date":951,"open":952,"high":419,"low":953,"close":952,"change":126,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",102.54,101.35,0.89,898800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",97.66,101.66,97.12,101.64,1.98,1.99,1044300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-08",100.11,100.85,98.95,99.66,-0.32,1018500,{"date":974,"open":975,"high":710,"low":976,"close":977,"change":978,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-05",100.26,99.86,99.98,0.52,779200,{"date":981,"open":982,"high":983,"low":984,"close":659,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":659},"2026-06-04",101.89,102.96,98.86,-1.44,-1.43,627300,{"date":989,"open":946,"high":990,"low":359,"close":946,"change":991,"percent_change":991,"volume":992,"transactions":9,"vwap":946},"2026-06-03",102.39,-0.22,621900,{"date":994,"open":995,"high":996,"low":997,"close":710,"change":361,"percent_change":818,"volume":998,"transactions":9,"vwap":710},"2026-06-02",101.98,102.12,100.56,708700,{"date":1000,"open":1001,"high":990,"low":1002,"close":1003,"change":760,"percent_change":760,"volume":1004,"transactions":9,"vwap":1003},"2026-06-01",100.6,100.16,101.75,605800,{"date":1006,"open":1007,"high":588,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",102.8,101.43,101.44,-1.77,-1.71,882700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":71,"volume":1020,"transactions":9,"vwap":1018},"2026-05-28",104.46,104.99,103.089996,103.21,-0.75,664500,{"date":1022,"open":452,"high":560,"low":1023,"close":1024,"change":1025,"percent_change":730,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",103.55,103.96,0.66,725700,{"date":1028,"open":1029,"high":1030,"low":940,"close":1031,"change":954,"percent_change":136,"volume":1032,"transactions":9,"vwap":1031},"2026-05-26",102,103.51,103.3,760000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",102.29,103.029999,101.49,102.41,0.26,0.25,546500,{"date":1043,"open":1044,"high":698,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",100.14,98.29,102.15,1.45,1.44,989500,{"date":1051,"open":1052,"high":1053,"low":379,"close":390,"change":1054,"percent_change":1054,"volume":1055,"transactions":9,"vwap":390},"2026-05-20",100.32,101.099998,0.36,797700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",101.47,102.58,99.75,100.34,-1.08,-1.06,821200,{"date":1066,"open":1067,"high":1068,"low":1053,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",102.86,103.8,101.42,-1.2,-1.17,701300,{"date":1074,"open":443,"high":475,"low":1075,"close":605,"change":1076,"percent_change":1054,"volume":1077,"transactions":9,"vwap":605},"2026-05-15",100.98,0.37,995100,{"date":1079,"open":1080,"high":419,"low":398,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",101.5,102.25,-3.74,-3.53,1537900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":495,"change":1090,"percent_change":71,"volume":1091,"transactions":9,"vwap":495},"2026-05-13",106.44,107.53,105.33,-0.77,780800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":106,"volume":1099,"transactions":9,"vwap":1097},"2026-05-12",106.77,107.56,105.86,106.76,0.56,774300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":277,"volume":1107,"transactions":9,"vwap":1105},"2026-05-11",107.39,107.6,105.21,106.2,-1.19,809800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1102,"change":1113,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1102},"2026-05-08",108.4,109.07,107,0.03,701000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":775,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-07",106.39,108.16,105.55,107.36,0.93,657300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":176,"volume":1130,"transactions":9,"vwap":1128},"2026-05-06",107.62,108.46,104.37,106.37,-0.76,1083100,{"date":1132,"open":578,"high":1133,"low":1134,"close":1135,"change":1040,"percent_change":255,"volume":1136,"transactions":9,"vwap":1135},"2026-05-05",108.5,100.71,107.13,2263100,{"date":1138,"open":1139,"high":1140,"low":1105,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",109.39,110.69,106.88,-3.55,-3.21,1579000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":879,"percent_change":1071,"volume":1151,"transactions":9,"vwap":1150},"2026-05-01",112.050003,113,110.22,110.43,633500,{"date":1153,"open":122,"high":1154,"low":1155,"close":1156,"change":1113,"percent_change":1113,"volume":1157,"transactions":9,"vwap":1156},"2026-04-30",113.2,111.11,111.74,615800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":784,"volume":1165,"transactions":9,"vwap":1163},"2026-04-29",112.92,113.56,111.67,111.71,-1.3,387800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",113.9,114,112.34,113.010002,0,339400,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1171,"change":759,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1171},"2026-04-27",112.69,113.78,0.28,400900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1176,"change":1185,"percent_change":507,"volume":1186,"transactions":9,"vwap":1176},"2026-04-24",112.97,114.12,111.23,-0.2,512400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":111,"volume":1194,"transactions":9,"vwap":1192},"2026-04-23",112.98,114.49,112.87,112.89,0.27,709300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":77,"volume":1202,"transactions":9,"vwap":1200},"2026-04-22",113.26,116.010002,112.5,112.62,-0.58,611600,{"date":1204,"open":1205,"high":1206,"low":1192,"close":1154,"change":1207,"percent_change":582,"volume":1208,"transactions":9,"vwap":1154},"2026-04-21",114.33,115.019997,-1.01,386900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":487,"percent_change":215,"volume":1215,"transactions":9,"vwap":1214},"2026-04-20",115.23,116.11,114.19,114.21,479200,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-17",113.5,115.85,115.25,1.42,1.25,489900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":179,"volume":1231,"transactions":9,"vwap":1229},"2026-04-16",112.93,114.7,112.75,113.83,1.13,541900,{"date":1233,"open":1226,"high":1234,"low":1235,"close":1236,"change":265,"percent_change":476,"volume":1237,"transactions":9,"vwap":1236},"2026-04-15",113.39,111.41,112.7,457200,{"date":1239,"open":1240,"high":1241,"low":1236,"close":1242,"change":392,"percent_change":809,"volume":1243,"transactions":9,"vwap":1242},"2026-04-14",113.19,113.81,113.029999,381200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1062,"percent_change":216,"volume":1250,"transactions":9,"vwap":1249},"2026-04-13",114.48,114.69,111.63,113.58,618400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":244,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-10",115.22,116.48,114.65,114.66,-0.23,397400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-09",112.94,114.98,112.84,114.93,1.37,1.21,386700,{"date":1269,"open":1270,"high":1271,"low":1228,"close":1161,"change":255,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1161},"2026-04-08",113.07,113.86,0.2,564200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":599,"volume":1281,"transactions":9,"vwap":1279},"2026-04-07",114.11,114.52,113.31,113.33,-0.93,399300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-06",112.39,114.5,111.98,114.26,1.5,1.33,489100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1288,"percent_change":571,"volume":1297,"transactions":9,"vwap":1296},"2026-04-02",111.82,112.8,110.64,112.76,505900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":465,"volume":1305,"transactions":9,"vwap":1303},"2026-04-01",111.62,112.26,110.68,111.26,-1.4,509500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-31",112.74,113.14,111.59,112.66,0.21,0.19,519800,{"date":1316,"open":1317,"high":1279,"low":1318,"close":1319,"change":85,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-30",112.71,111.81,112.45,0.3,605400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1039,"volume":1329,"transactions":9,"vwap":1327},"2026-03-27",111.8,113.18,111.13,112.11,0.29,581700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1293,"change":1335,"percent_change":1121,"volume":1231,"transactions":9,"vwap":1293},"2026-03-26",110.46,113.099998,109.78,1.03,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1025,"volume":1343,"transactions":9,"vwap":1341},"2026-03-25",110.11,111.029999,108.24,110.79,0.73,602900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":619,"volume":1351,"transactions":9,"vwap":1349},"2026-03-24",110.089996,112.019997,109.82,110.059998,-0.39,615200,{"date":1353,"open":1354,"high":1235,"low":1355,"close":1356,"change":800,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-23",110.14,108.81,110.45,1.18,707100,{"date":1360,"open":1361,"high":1295,"low":1362,"close":1363,"change":1062,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-20",109.94,108.7,109.16,-0.98,2361700,{"date":1367,"open":1368,"high":1199,"low":1369,"close":1370,"change":277,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-19",111.5,109.4,110.24,-1,918500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":424,"volume":1380,"transactions":9,"vwap":1378},"2026-03-18",112.48,113.44,110.93,111.35,-1.76,838800,{"date":1382,"open":1383,"high":1214,"low":1384,"close":1385,"change":1386,"percent_change":650,"volume":1387,"transactions":9,"vwap":1385},"2026-03-17",113.66,112.72,113.11,1.09,490700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1347,"change":299,"percent_change":245,"volume":1393,"transactions":9,"vwap":1347},"2026-03-16",113.95,114.29,111.99,728800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":288,"volume":1401,"transactions":9,"vwap":1399},"2026-03-13",112.21,112.57,111.040001,112.33,1.01,439900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-12",110.73,112.46,110.51,111.32,0.17,0.15,599500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":986,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-11",112.38,112.6,110.33,111.15,-1.27,766500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":599,"percent_change":176,"volume":1425,"transactions":9,"vwap":1424},"2026-03-10",113.15,113.99,112.080002,112.58,650900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1234,"change":985,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1234},"2026-03-09",114.019997,114.68,111.42,-1.25,768500,{"date":1434,"open":1294,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":540,"volume":1439,"transactions":9,"vwap":1437},"2026-03-06",115.34,110.16,114.83,2.03,894000,{"date":1441,"open":1333,"high":1213,"low":1442,"close":1294,"change":582,"percent_change":1090,"volume":1443,"transactions":9,"vwap":1294},"2026-03-05",112.36,427300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1164,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-04",114.8,115.089996,113.35,113.68,-1.13,423500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1262,"change":1457,"percent_change":310,"volume":1458,"transactions":9,"vwap":1262},"2026-03-03",116.089996,116.5,113.63,-1.99,526400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":402,"volume":1466,"transactions":9,"vwap":1464},"2026-03-02",117.46,117.91,116.050003,116.97,-0.49,440800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1461,"change":759,"percent_change":1193,"volume":1472,"transactions":9,"vwap":1461},"2026-02-27",117.14,118.5,115.48,696300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1469,"change":872,"percent_change":793,"volume":1478,"transactions":9,"vwap":1469},"2026-02-26",117.55,117.71,116.17,498800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-25",117.8,118.27,114.75,116.44,-1.48,-1.26,542500,{"date":1489,"open":1490,"high":1491,"low":1454,"close":1492,"change":539,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-24",116.77,117.99,117.92,1.6,547500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":486,"percent_change":216,"volume":1501,"transactions":9,"vwap":1500},"2026-02-23",116.39,117.97,115.83,116.059998,911000,{"date":1503,"open":1504,"high":1461,"low":1505,"close":1506,"change":1507,"percent_change":106,"volume":1508,"transactions":9,"vwap":1506},"2026-02-20",116.61,116.019997,117.16,0.62,706000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":561,"volume":1516,"transactions":9,"vwap":1514},"2026-02-19",116.55,117.2,116.2,116.54,0.12,537900,{"date":1518,"open":1511,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":750,"volume":1523,"transactions":9,"vwap":1521},"2026-02-18",117.43,115.56,116.42,-0.05,690000,{"date":1525,"open":1482,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":424,"volume":1516,"transactions":9,"vwap":1528},"2026-02-17",118.78,115.3,116.47,-1.84,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-13",117.27,119.72,116.84,118.31,1.1,0.94,694300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-12",119.71,120.43,117.21,-2.68,-2.24,921400,{"date":1548,"open":1549,"high":1550,"low":1506,"close":1551,"change":1552,"percent_change":775,"volume":1553,"transactions":9,"vwap":1551},"2026-02-11",118.4,120.46,119.89,1.17,864400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":809,"volume":1561,"transactions":9,"vwap":1559},"2026-02-10",120.22,120.88,118.69,118.72,-0.57,800600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-09",120.24,120.41,118.029999,119.29,-0.82,-0.68,702300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1335,"volume":1578,"transactions":9,"vwap":1576},"2026-02-06",119.59,121.75,119.54,120.11,1.22,829100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-05",119.28,120.47,116.78,118.89,-1.07,-0.89,964700,{"date":1589,"open":1590,"high":29,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-04",120.92,119.4,119.96,-0.45,-0.37,1095200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1565,"change":767,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1565},"2026-02-03",114.97,121.87,113.52,2.64,1721700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":225,"volume":1610,"transactions":9,"vwap":1608},"2026-02-02",117.41,118.51,116.41,117.31,-0.79,1102900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":126,"percent_change":434,"volume":1617,"transactions":9,"vwap":1616},"2026-01-30",117.099998,118.29,116.35,118.099998,1266700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1512,"change":1623,"percent_change":730,"volume":1624,"transactions":9,"vwap":1512},"2026-01-29",117.18,118.15,116.38,0.75,528700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-28",116.94,118.33,115.99,116.45,-0.54,-0.46,628300,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1320,"percent_change":1039,"volume":1639,"transactions":9,"vwap":1638},"2026-01-27",115.86,117.39,116.99,494400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":517,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-26",117.24,117.54,116.16,116.69,-0.11,486300,{"date":1649,"open":1636,"high":1650,"low":1651,"close":1652,"change":126,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-23",116.85,115.52,116.82,0.78,425300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":206,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-22",115.33,116.75,115.11,115.92,0.38,402100,{"date":1664,"open":1657,"high":1665,"low":1666,"close":1471,"change":57,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1471},"2026-01-21",115.73,114.32,0.43,476500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-20",114.35,115.29,113.22,114.99,0.09,0.08,465400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1529,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-16",115.66,116.91,114.47,114.9,-1.58,463000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1653,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-15",115.97,117.010002,115.72,116.74,0.67,354100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-14",113.25,116.32,113.21,115.96,2.93,2.59,416100,{"date":1704,"open":1705,"high":1449,"low":1706,"close":1242,"change":1172,"percent_change":1172,"volume":1707,"transactions":9,"vwap":1242},"2026-01-13",112.77,111.87,451800,{"date":1709,"open":1710,"high":1711,"low":1236,"close":1242,"change":1631,"percent_change":809,"volume":1712,"transactions":9,"vwap":1242},"2026-01-12",113.7,114.72,485500,{"date":1714,"open":1171,"high":1715,"low":1716,"close":1717,"change":1025,"percent_change":42,"volume":1718,"transactions":9,"vwap":1717},"2026-01-09",113.94,112.59,113.57,407600,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-08",109.67,113.91,112.91,2.51,2.27,556300,{"date":1728,"open":1235,"high":1729,"low":1730,"close":1731,"change":216,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-07",111.83,109.52,110.4,-0.84,526200,{"date":1735,"open":1302,"high":1736,"low":1737,"close":1738,"change":1121,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-06",112.4,110.19,111.34,0.84,592000,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1507,"percent_change":1098,"volume":1746,"transactions":9,"vwap":1745},"2026-01-05",109.12,111.77,110.41,516600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":808,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-02",109.42,110.53,108.19,109.79,-0.43,525700,{"date":1756,"open":1416,"high":1757,"low":1758,"close":1759,"change":1280,"percent_change":1732,"volume":1760,"transactions":9,"vwap":1759},"2025-12-31",111.48,110.099998,110.26,347000,{"date":1762,"open":1763,"high":1729,"low":1155,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-30",111.33,111.19,-0.07,-0.06,448900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1303,"change":1773,"percent_change":517,"volume":1774,"transactions":9,"vwap":1303},"2025-12-29",111.44,111.79,110.52,-0.14,560900,{"date":1776,"open":1339,"high":1777,"low":1778,"close":1779,"change":1661,"percent_change":85,"volume":1780,"transactions":9,"vwap":1779},"2025-12-26",111.53,110.67,111.4,293200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":941,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-24",110.6,111.46,110,111.019997,0.63,225700,{"date":1790,"open":1378,"high":1378,"low":1791,"close":1415,"change":71,"percent_change":224,"volume":1792,"transactions":9,"vwap":1415},"2025-12-23",110.019997,498900,{"date":1794,"open":1795,"high":1796,"low":1369,"close":1797,"change":1098,"percent_change":100,"volume":1798,"transactions":9,"vwap":1797},"2025-12-22",110.21,111.38,111.050003,480700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1019,"volume":1806,"transactions":9,"vwap":1804},"2025-12-19",110.91,111.6,110.42,110.49,-0.83,2481000,{"date":1808,"open":1163,"high":1809,"low":1810,"close":1407,"change":1753,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1407},"2025-12-18",112.65,110.96,-0.38,728400,{"date":1814,"open":1815,"high":1333,"low":1770,"close":122,"change":1465,"percent_change":1816,"volume":1817,"transactions":9,"vwap":122},"2025-12-17",112.13,-0.44,662600,{"date":1819,"open":1820,"high":1376,"low":1744,"close":1821,"change":392,"percent_change":1465,"volume":1822,"transactions":9,"vwap":1821},"2025-12-16",113.3,112.24,677200,{"date":1824,"open":1809,"high":1168,"low":1430,"close":1825,"change":1076,"percent_change":701,"volume":1826,"transactions":9,"vwap":1825},"2025-12-15",112.79,1006300,{"date":1828,"open":1829,"high":1317,"low":1830,"close":1831,"change":1577,"percent_change":1536,"volume":1832,"transactions":9,"vwap":1831},"2025-12-12",111.29,110.98,112.42,1108100,{"date":1834,"open":1139,"high":1835,"low":1139,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-11",111.55,111.2,2.46,2.26,976800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1837,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-10",106.42,108.95,106.36,108.74,2.31,1013600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1185,"volume":1855,"transactions":9,"vwap":1853},"2025-12-09",106.75,107.45,106.25,106.28,-0.21,506700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":309,"volume":1863,"transactions":9,"vwap":1861},"2025-12-08",107.83,107.9,105.83,106.49,-1.82,634600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-05",108.050003,109.55,107.79,108.31,0.07,0.06,673500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1340,"change":225,"percent_change":818,"volume":1878,"transactions":9,"vwap":1340},"2025-12-04",108.92,109.19,107.91,555500,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-03",108.029999,109.38,108.91,1.23,1.14,710000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1593,"percent_change":402,"volume":1893,"transactions":9,"vwap":1892},"2025-12-02",107.94,108.17,106.89,107.68,695500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":792,"percent_change":163,"volume":1900,"transactions":9,"vwap":1899},"2025-12-01",107.52,108.82,107.18,108.13,1022100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":750,"percent_change":750,"volume":1907,"transactions":9,"vwap":1906},"2025-11-28",107.58,108.37,107.47,107.54,438000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1903,"change":1054,"percent_change":85,"volume":1913,"transactions":9,"vwap":1903},"2025-11-26",107.22,108.3,106.7,643600,{"date":1915,"open":1094,"high":1916,"low":1917,"close":1910,"change":609,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1910},"2025-11-25",107.96,106.32,1.28,636100,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1096,"change":1379,"percent_change":947,"volume":1924,"transactions":9,"vwap":1096},"2025-11-24",107.4,105.81,741200,{"date":1926,"open":1927,"high":1928,"low":527,"close":1125,"change":1929,"percent_change":1653,"volume":1930,"transactions":9,"vwap":1125},"2025-11-21",107.21,109.53,0.83,675400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":116,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-20",106.63,107.76,105.75,106.79,-0.16,499100,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1816,"percent_change":403,"volume":1944,"transactions":9,"vwap":1943},"2025-11-19",107.42,106.12,106.96,497000,{"date":1946,"open":1947,"high":1899,"low":1948,"close":1922,"change":1949,"percent_change":1076,"volume":1950,"transactions":9,"vwap":1922},"2025-11-18",107.27,106.48,0.4,549800,{"date":1952,"open":1953,"high":1911,"low":1954,"close":1112,"change":497,"percent_change":817,"volume":1955,"transactions":9,"vwap":1112},"2025-11-17",108.28,106.69,613700,{"date":1957,"open":1903,"high":1958,"low":1959,"close":1960,"change":750,"percent_change":750,"volume":1961,"transactions":9,"vwap":1960},"2025-11-14",108.99,106.57,107.66,624200,{"date":1963,"open":1964,"high":1965,"low":1941,"close":1966,"change":808,"percent_change":1753,"volume":1967,"transactions":9,"vwap":1966},"2025-11-13",108.080002,109.35,107.7,675800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1890,"change":783,"percent_change":487,"volume":1973,"transactions":9,"vwap":1890},"2025-11-12",109.21,110.32,107.88,696600,{"date":1975,"open":1916,"high":1752,"low":1916,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-11",109.31,1.88,1.75,652600,{"date":1981,"open":1982,"high":1982,"low":1112,"close":1983,"change":1063,"percent_change":1364,"volume":1984,"transactions":9,"vwap":1983},"2025-11-10",108.58,107.43,632500,{"date":1986,"open":1987,"high":1988,"low":1860,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-07",106.18,108.75,108.49,2.04,1.92,766100,{"date":1994,"open":1935,"high":1995,"low":1996,"close":1997,"change":1431,"percent_change":444,"volume":1998,"transactions":9,"vwap":1997},"2025-11-06",107.75,104.31,106.45,737400,{"date":2000,"open":2001,"high":2002,"low":1844,"close":1966,"change":1320,"percent_change":1178,"volume":2003,"transactions":9,"vwap":1966},"2025-11-05",107.49,108.65,1099700,{"date":2005,"open":2006,"high":1785,"low":2007,"close":1922,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1922},"2025-11-04",109.99,102.31,-6.73,-5.9,1913300,{"date":2012,"open":1220,"high":1220,"low":2013,"close":2014,"change":630,"percent_change":277,"volume":2015,"transactions":9,"vwap":2014},"2025-11-03",113.79,114.13,1140200,{"date":2017,"open":2018,"high":2019,"low":1287,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-31",114.57,115.91,115.41,0.18,0.16,541100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1211,"change":809,"percent_change":403,"volume":2029,"transactions":9,"vwap":1211},"2025-10-30",115.71,116.25,115.14,500900,{"date":2031,"open":2032,"high":1475,"low":2033,"close":2026,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2026},"2025-10-29",116.26,115.44,-1.91,-1.62,600700,{"date":2038,"open":1464,"high":1614,"low":2039,"close":2040,"change":86,"percent_change":1515,"volume":2041,"transactions":9,"vwap":2040},"2025-10-28",116.81,117.62,460500,{"date":2043,"open":1470,"high":1470,"low":1652,"close":2044,"change":360,"percent_change":1631,"volume":2045,"transactions":9,"vwap":2044},"2025-10-27",117.48,539500,{"date":2047,"open":2048,"high":2049,"low":1566,"close":2050,"change":277,"percent_change":1280,"volume":2051,"transactions":9,"vwap":2050},"2025-10-24",119.46,119.95,118.12,380000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1371,"percent_change":1805,"volume":2058,"transactions":9,"vwap":2057},"2025-10-23",120.23,120.81,118.82,119.23,475500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2054,"change":1871,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2054},"2025-10-22",119.5,121.099998,119.31,0.05,503100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1450,"volume":2073,"transactions":9,"vwap":2071},"2025-10-21",121.55,121.73,120.099998,120.17,-1.37,411500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1675,"percent_change":1870,"volume":2080,"transactions":9,"vwap":2079},"2025-10-20",121.52,122.07,121.07,121.54,253500,{"date":2082,"open":2083,"high":2079,"low":2084,"close":2085,"change":650,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-17",121.040001,120.27,121.45,0.81,398300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1870,"percent_change":1871,"volume":2094,"transactions":9,"vwap":2093},"2025-10-16",120.7,121.62,120.040001,120.48,324900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1565,"change":2100,"percent_change":403,"volume":2101,"transactions":9,"vwap":1565},"2025-10-15",121.7,122.74,120.059998,-0.5,527400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-14",119.56,121,118.56,120.91,0.85,0.71,532100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2099,"change":701,"percent_change":1178,"volume":2116,"transactions":9,"vwap":2099},"2025-10-13",120,121.080002,119.55,482600,{"date":2118,"open":2119,"high":2120,"low":1533,"close":2121,"change":2021,"percent_change":1409,"volume":2122,"transactions":9,"vwap":2121},"2025-10-10",120.35,120.97,119.73,511100,{"date":2124,"open":2125,"high":2126,"low":2061,"close":2115,"change":863,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2115},"2025-10-09",121.92,122,-1.72,459100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":146,"percent_change":287,"volume":2135,"transactions":9,"vwap":2134},"2025-10-08",120.55,121.71,119.61,121.64,436900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1328,"volume":2143,"transactions":9,"vwap":2141},"2025-10-07",120.19,121.22,119.41,120.58,0.35,564100,{"date":2145,"open":2054,"high":2146,"low":2147,"close":2054,"change":360,"percent_change":903,"volume":2148,"transactions":9,"vwap":2054},"2025-10-06",120.96,119.91,510300,{"date":2150,"open":2063,"high":2068,"low":2063,"close":2151,"change":2152,"percent_change":146,"volume":2153,"transactions":9,"vwap":2151},"2025-10-03",120.87,1.27,553900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":309,"volume":2161,"transactions":9,"vwap":2159},"2025-10-02",120.89,121.58,119.43,119.6,-2.04,598400,{"date":2163,"open":2069,"high":2164,"low":2055,"close":2134,"change":808,"percent_change":1811,"volume":2165,"transactions":9,"vwap":2134},"2025-10-01",122.3,663400,{"date":2167,"open":2062,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2086,"volume":2172,"transactions":9,"vwap":2170},"2025-09-30",122.46,120.6,122.11,0.98,585700,{"date":2174,"open":2062,"high":2175,"low":2176,"close":2177,"change":1675,"percent_change":1870,"volume":2178,"transactions":9,"vwap":2177},"2025-09-29",121.43,120.080002,121.13,686200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2083,"change":1113,"percent_change":381,"volume":2184,"transactions":9,"vwap":2083},"2025-09-26",121.23,122.29,120.98,534000,{"date":2186,"open":2164,"high":2187,"low":2093,"close":2188,"change":784,"percent_change":216,"volume":2189,"transactions":9,"vwap":2188},"2025-09-25",123.22,121.010002,662800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1871,"percent_change":2064,"volume":2196,"transactions":9,"vwap":2195},"2025-09-24",121.72,123.040001,121.66,122.16,625600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":234,"percent_change":234,"volume":2203,"transactions":9,"vwap":2202},"2025-09-23",122.67,123.5,122.010002,122.099998,805600,{"date":2205,"open":2195,"high":2206,"low":2207,"close":2208,"change":2100,"percent_change":403,"volume":2209,"transactions":9,"vwap":2208},"2025-09-22",123.11,121.39,122.089996,746000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1071,"volume":2217,"transactions":9,"vwap":2215},"2025-09-19",124.17,124.44,122.35,122.59,-1.45,1308200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2220,"change":2223,"percent_change":1675,"volume":2224,"transactions":9,"vwap":2220},"2025-09-18",124.040001,124.73,123.75,0.11,550900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-17",125.72,127.5,123.48,123.93,-1.79,-1.42,825700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2227,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2227},"2025-09-16",123.73,126.040001,123.36,2.05,1.66,597900,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-15",126.11,123.6,123.67,-2.45,-1.94,542800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1129,"percent_change":331,"volume":2256,"transactions":9,"vwap":2255},"2025-09-12",126.5,127.19,125.6,126.12,330100,{"date":2258,"open":2244,"high":2259,"low":2260,"close":2261,"change":1121,"percent_change":92,"volume":2262,"transactions":9,"vwap":2261},"2025-09-11",126.99,125.54,126.88,448300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":582,"volume":2270,"transactions":9,"vwap":2268},"2025-09-10",126.089996,126.85,125.17,125.95,-1.12,415800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-09",128.0099945,128.63,127.059998,127.07,-1.03,-0.8,335500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":299,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-08",128.11,128.37,126.45,128.10001,-0.24,462600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":50,"percent_change":1661,"volume":2294,"transactions":9,"vwap":2293},"2025-09-05",128.13,128.98,127.77,128.41,383100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":561,"percent_change":1676,"volume":2301,"transactions":9,"vwap":2300},"2025-09-04",127.99,128.58,127.24,127.93,367300,{"date":2303,"open":2304,"high":2283,"low":2305,"close":2306,"change":331,"percent_change":808,"volume":2307,"transactions":9,"vwap":2306},"2025-09-03",127.79,126.94,127.83,602500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":277,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-02",129.5,130.45,128.020004,128.42999,-0.86,693700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":57,"percent_change":1661,"volume":2322,"transactions":9,"vwap":2321},"2025-08-29",129.42,130.48,128.71001,129.53999,439700,{"date":2324,"open":2325,"high":2310,"low":2326,"close":2327,"change":1185,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-28",129.42999,127.55,129.050003,-0.15,491100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1357,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-27",127.62,129.60001,126.87,129.25,0.92,515100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2064,"percent_change":156,"volume":2344,"transactions":9,"vwap":2343},"2025-08-26",127.78,128.64,127.41,128.070007,491800,{"date":2346,"open":2291,"high":2291,"low":2347,"close":2312,"change":2348,"percent_change":1609,"volume":2349,"transactions":9,"vwap":2312},"2025-08-25",127.81,-1.02,229300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":608,"percent_change":1536,"volume":2356,"transactions":9,"vwap":2355},"2025-08-22",128.45,130.070007,127.96,129.039993,388800,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":954,"percent_change":872,"volume":2224,"transactions":9,"vwap":2361},"2025-08-21",126.099998,128,127.64,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1692,"percent_change":106,"volume":2368,"transactions":9,"vwap":2367},"2025-08-20",126.92,127.65,126.019997,126.75,360600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2086,"percent_change":729,"volume":2375,"transactions":9,"vwap":2374},"2025-08-19",125.27,126.83,124.77,126.080002,298900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2371,"change":497,"percent_change":902,"volume":2381,"transactions":9,"vwap":2371},"2025-08-18",126.07,126.79,125.059998,412400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1632,"percent_change":618,"volume":2388,"transactions":9,"vwap":2387},"2025-08-15",126.28,126.69,125.19,125.93,370300,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":466,"volume":2094,"transactions":9,"vwap":2393},"2025-08-14",127.31,125.69,126.39,-1.51,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":1929,"volume":2401,"transactions":9,"vwap":2398},"2025-08-13",126.95,127.9,126.36,1.05,299300,{"date":2403,"open":2265,"high":2404,"low":2405,"close":2266,"change":2406,"percent_change":1787,"volume":2407,"transactions":9,"vwap":2266},"2025-08-12",127.18,125.52,0.79,392000,{"date":2409,"open":2410,"high":2364,"low":2411,"close":2412,"change":507,"percent_change":1773,"volume":2413,"transactions":9,"vwap":2412},"2025-08-11",126.74,125.34,126.059998,302200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-08",126.86,127.010002,125.77,126.24,-0.03,-0.02,346000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1386,"percent_change":136,"volume":2429,"transactions":9,"vwap":2428},"2025-08-07",125.41,126.38,124.080002,126.27,316900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2269,"percent_change":1586,"volume":2436,"transactions":9,"vwap":2435},"2025-08-06",126.8,127.029999,124.76,125.18,549700,{"date":2438,"open":2439,"high":2440,"low":2268,"close":2441,"change":298,"percent_change":2286,"volume":2442,"transactions":9,"vwap":2441},"2025-08-05",126.82,128.039993,126.3,684900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":255,"percent_change":2021,"volume":2449,"transactions":9,"vwap":2448},"2025-08-04",127.37,128.60001,126.33,126.6,719400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-01",127.85,130.67,125.85,126.37,-5.17,-3.93,959600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1560,"percent_change":1753,"volume":2465,"transactions":9,"vwap":2464},"2025-07-31",132,132.88,130.97,131.53999,683800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1185,"percent_change":2328,"volume":1685,"transactions":9,"vwap":2471},"2025-07-30",132.34,134.77,131.89,132.11,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1342,"percent_change":163,"volume":2478,"transactions":9,"vwap":2477},"2025-07-29",132.13,132.85001,131.64999,132.31,279900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2269,"volume":2486,"transactions":9,"vwap":2484},"2025-07-28",132.82001,133.17,131.47,131.58,-1.49,345800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":701,"percent_change":1040,"volume":2493,"transactions":9,"vwap":2492},"2025-07-25",132.74001,133.22,131.77,133.070007,309200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2489,"change":670,"percent_change":487,"volume":2499,"transactions":9,"vwap":2489},"2025-07-24",134.14999,134.75999,132.7,376900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1870,"percent_change":2064,"volume":2506,"transactions":9,"vwap":2505},"2025-07-23",134.42999,135.67999,133.87,134.13,351800,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":179,"percent_change":1623,"volume":2513,"transactions":9,"vwap":2512},"2025-07-22",133.14,134.67,132.89999,134.059998,425200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":933,"percent_change":1766,"volume":761,"transactions":9,"vwap":2519},"2025-07-21",133.66,134.3,132.69,133.059998,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2509,"change":1304,"percent_change":487,"volume":2525,"transactions":9,"vwap":2509},"2025-07-18",134.69,135.12,132.38,487100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1568,"percent_change":817,"volume":2532,"transactions":9,"vwap":2531},"2025-07-17",131,135.89999,128.64999,134.53999,1233100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-16",134.080002,135.63,133.72,135.36,1.02,0.76,441200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":1379,"percent_change":878,"volume":2547,"transactions":9,"vwap":2546},"2025-07-15",135.58,136.17999,134.34,385600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1328,"volume":2555,"transactions":9,"vwap":2553},"2025-07-14",136.080002,137.28999,135.059998,136.10001,0.39,267900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":360,"percent_change":808,"volume":2562,"transactions":9,"vwap":2561},"2025-07-11",136.070007,136.42999,134.62,135.71001,393000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1328,"percent_change":1312,"volume":2569,"transactions":9,"vwap":2568},"2025-07-10",135.3,137.57001,134.83,136.35001,422600,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":225,"percent_change":1465,"volume":2575,"transactions":9,"vwap":2574},"2025-07-09",137.56,135.16,136.059998,449900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":131,"percent_change":85,"volume":2582,"transactions":9,"vwap":2581},"2025-07-08",135.64999,137.33,135.5,136.73,498200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":276,"percent_change":1609,"volume":2589,"transactions":9,"vwap":2588},"2025-07-07",136.82001,136.92,135.34,136.25999,369400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2314,"percent_change":818,"volume":2596,"transactions":9,"vwap":2595},"2025-07-03",138.33,138.39999,136.84,137.35001,226600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1289,"percent_change":650,"volume":2603,"transactions":9,"vwap":2602},"2025-07-02",136.78999,138.23,135.83,138.21001,476400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":690,"percent_change":1121,"volume":2610,"transactions":9,"vwap":2609},"2025-07-01",134.36,137.87,133.88,136.88,603600,{"date":2612,"open":2544,"high":2613,"low":2614,"close":2615,"change":2286,"percent_change":507,"volume":2616,"transactions":9,"vwap":2615},"2025-06-30",136.14999,134.41,135.62,332700,{"date":2618,"open":2601,"high":2619,"low":2620,"close":2621,"change":131,"percent_change":2142,"volume":2622,"transactions":9,"vwap":2621},"2025-06-27",136.23,134.82001,135.86,642900,{"date":2624,"open":2625,"high":2621,"low":2626,"close":2627,"change":571,"percent_change":1400,"volume":2628,"transactions":9,"vwap":2627},"2025-06-26",135,134.27,135.39,451100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-25",135.98,136.57001,133,134.039993,-3.46,-2.52,524800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":465,"volume":2645,"transactions":9,"vwap":2643},"2025-06-24",139.23,140.47,136.99001,137.5,-1.73,462000,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2640,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2640},"2025-06-23",137.21001,139.59,1.91,1.39,580300,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":205,"percent_change":760,"volume":2659,"transactions":9,"vwap":2658},"2025-06-20",136.86,138.22,136.53,137.32001,1075800,{"date":2661,"open":2643,"high":2662,"low":2663,"close":2664,"change":818,"percent_change":1593,"volume":2665,"transactions":9,"vwap":2664},"2025-06-18",138.27,136.81,136.89999,408500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1773,"percent_change":25,"volume":2672,"transactions":9,"vwap":2671},"2025-06-17",136.8,138.53999,136.64,137.52,388400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":331,"percent_change":1753,"volume":2679,"transactions":9,"vwap":2678},"2025-06-16",139.13,140.020004,136.98,137.66,513800,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":466,"percent_change":598,"volume":1165,"transactions":9,"vwap":2685},"2025-06-13",138.89,140.3,137.63,138.25999,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1357,"percent_change":2108,"volume":2692,"transactions":9,"vwap":2691},"2025-06-12",138.050003,139.67,137.41,139.44,320800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2685,"change":2698,"percent_change":903,"volume":2699,"transactions":9,"vwap":2685},"2025-06-11",138.89999,139.25999,137.7,-0.74,568900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2406,"percent_change":894,"volume":2706,"transactions":9,"vwap":2705},"2025-06-10",138.41,139.95,137.47,139,343200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2602,"change":1312,"percent_change":1409,"volume":2712,"transactions":9,"vwap":2602},"2025-06-09",137.72,138.96001,137.45,250700,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":690,"percent_change":2336,"volume":2719,"transactions":9,"vwap":2718},"2025-06-06",137.74001,138.7,137.10001,138,327100,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":809,"percent_change":619,"volume":2726,"transactions":9,"vwap":2725},"2025-06-05",137.36,137.67999,136,136.74001,313200,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":582,"volume":2733,"transactions":9,"vwap":2731},"2025-06-04",139.27,137.020004,137.22,-1.22,347500,{"date":2735,"open":2736,"high":2737,"low":2736,"close":2738,"change":77,"percent_change":1594,"volume":2739,"transactions":9,"vwap":2738},"2025-06-03",138.19,139.28,138.44,299400,{"date":2741,"open":2742,"high":2743,"low":2730,"close":2744,"change":116,"percent_change":518,"volume":2745,"transactions":9,"vwap":2744},"2025-06-02",138.46001,139.10001,138.95,355500,{"date":2747,"open":2743,"high":2748,"low":2749,"close":2750,"change":64,"percent_change":759,"volume":2751,"transactions":9,"vwap":2750},"2025-05-30",139.39,138.37,139.12,420600,{"date":2753,"open":2754,"high":2755,"low":2551,"close":2756,"change":42,"percent_change":205,"volume":2413,"transactions":9,"vwap":2756},"2025-05-29",137.94,139.11,138.67,{"date":2758,"open":2691,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-28",139.89999,137.64,138.089996,-1.33,-0.95,381100,{"date":2766,"open":2643,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":841,"volume":2771,"transactions":9,"vwap":2769},"2025-05-27",139.55,136.58,139.42,2.73,453600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":392,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-23",137.24001,137.28,135.35001,136.69,-0.4,363000,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2774,"change":277,"percent_change":2278,"volume":2785,"transactions":9,"vwap":2774},"2025-05-22",138.080002,138.92999,136.47,447400,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1529,"volume":2793,"transactions":9,"vwap":2791},"2025-05-21",140.67,140.85001,138.039993,138.35001,-2.6,435400,{"date":2795,"open":2796,"high":182,"low":2797,"close":2798,"change":136,"percent_change":1507,"volume":2799,"transactions":9,"vwap":2798},"2025-05-20",140.14999,139.78,140.95,460100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":826,"percent_change":902,"volume":2806,"transactions":9,"vwap":2805},"2025-05-19",140.39,140.99001,139.72,140.080002,313400,{"date":2808,"open":2682,"high":2809,"low":2810,"close":2811,"change":1991,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-16",141.32001,138.31,140.81,1.38,481400,{"date":2815,"open":2816,"high":2817,"low":2625,"close":2682,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2682},"2025-05-15",135.81,138.97,3.64,2.69,421500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":1379,"volume":2828,"transactions":9,"vwap":2826},"2025-05-14",137.39999,137.78999,135.10001,135.25,-2.43,484300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2723,"change":64,"percent_change":701,"volume":2834,"transactions":9,"vwap":2723},"2025-05-13",137.11,138.74001,136.34,596200,{"date":2836,"open":2837,"high":2669,"low":2838,"close":2839,"change":1870,"percent_change":2064,"volume":2840,"transactions":9,"vwap":2839},"2025-05-12",137.75,136.31,137.23,416800,{"date":2842,"open":2609,"high":2843,"low":2558,"close":2844,"change":1765,"percent_change":1522,"volume":2845,"transactions":9,"vwap":2844},"2025-05-09",138.58,137.16,394900,{"date":2847,"open":2574,"high":2848,"low":2849,"close":2839,"change":2850,"percent_change":1230,"volume":2851,"transactions":9,"vwap":2839},"2025-05-08",138.14,135.32001,1.54,402400,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":1457,"volume":2859,"transactions":9,"vwap":2857},"2025-05-07",138.28,138.57001,134.38,135.69,-2.75,533000,{"date":2861,"open":2704,"high":2803,"low":2862,"close":2738,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2738},"2025-05-06",136.44,4.81,3.6,833800,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":589,"percent_change":126,"volume":2872,"transactions":9,"vwap":2871},"2025-05-05",132.020004,134.070007,131.42,133.63,598000,{"date":2874,"open":2875,"high":2489,"low":2876,"close":2877,"change":1048,"percent_change":1536,"volume":2878,"transactions":9,"vwap":2877},"2025-05-02",132.37,130.88,132.44,517100,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2528,"change":1862,"percent_change":2072,"volume":2884,"transactions":9,"vwap":2528},"2025-05-01",131.85001,132.59,130.67999,366700,{"date":2886,"open":2633,"high":2887,"low":2888,"close":2481,"change":1692,"percent_change":100,"volume":2889,"transactions":9,"vwap":2481},"2025-04-30",133.48,130.64,492200,{"date":2891,"open":2892,"high":2877,"low":2893,"close":2894,"change":1386,"percent_change":1929,"volume":2895,"transactions":9,"vwap":2894},"2025-04-29",130.8,130.50999,132.14999,501100,{"date":2897,"open":2319,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1025,"volume":2902,"transactions":9,"vwap":2900},"2025-04-28",131.81,130.24001,131.059998,0.86,523700,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":86,"percent_change":2223,"volume":2909,"transactions":9,"vwap":2908},"2025-04-25",130.059998,130.83,128.49001,130.2,340400,{"date":186,"open":2911,"high":2912,"low":2913,"close":2905,"change":131,"percent_change":1054,"volume":2914,"transactions":9,"vwap":2905},129.59,130.85001,128.66,371700]