[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IOSP":3,"homepage-market-summary":35,"stock-historical-IOSP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IOSP","2026-10-05",{"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},"Innospec Inc.","Nasdaq",null,"CHEMICALS & ALLIED PRODUCTS","Innospec Inc manufactures and sells a variety of chemicals and fuel additives. The firm organizes itself into three segments based on product type. The Performance Chemicals segment that derives maximum revenue, provides technology-based solutions for its customers' processes or products in personal care, home care, agrochemical, construction, mining and other industrial markets. The Fuel Specialties segment develops, manufactures, blends, markets and supplies a range of specialty chemical products used as additives in diesel, jet, marine, fuel oil and other fuels. The Oilfield Services segment develops and markets chemical solutions for drilling, completion, production, DRA and oil and gas applications.","2,450","Englewood, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8889,1.84,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},97.65,97.62,98.6,96.715,97.41,0.24,0.25,162514.335076,5156,97.8167,100.4799,65.51,211363.95008884065,91.9,7142,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},209459,76452551.472299,10.51,"2025-04-23",[187,188,198,209,220,231,241,251,261,272,282,293,303,311,322,331,340,350,361,369,380,391,402,412,421,432,442,453,463,473,482,492,501,509,519,527,537,546,554,565,576,584,595,605,616,626,637,648,659,669,679,688,699,708,718,729,736,743,751,759,767,774,782,789,797,806,814,823,831,840,849,855,863,870,875,883,890,898,906,913,922,928,937,944,951,959,966,973,981,988,995,1003,1010,1017,1025,1034,1042,1049,1057,1066,1074,1081,1088,1095,1103,1110,1117,1125,1134,1141,1149,1155,1163,1171,1178,1185,1193,1201,1206,1213,1221,1229,1235,1243,1250,1259,1266,1275,1284,1290,1298,1305,1312,1320,1329,1336,1344,1351,1358,1366,1373,1380,1388,1396,1404,1411,1419,1428,1437,1443,1451,1460,1466,1475,1481,1488,1494,1502,1511,1518,1526,1532,1539,1546,1554,1558,1564,1570,1579,1586,1592,1598,1606,1612,1618,1624,1629,1634,1642,1649,1658,1666,1672,1678,1683,1689,1697,1703,1710,1718,1725,1733,1742,1748,1753,1757,1764,1769,1778,1785,1793,1800,1805,1811,1817,1823,1830,1836,1843,1851,1856,1861,1865,1872,1879,1887,1896,1902,1910,1916,1923,1932,1937,1942,1948,1953,1961,1968,1974,1982,1988,1996,2002,2008,2016,2022,2028,2034,2040,2046,2052,2059,2065,2071,2076,2080,2086,2092,2098,2104,2110,2115,2120,2124,2130,2137,2141,2148,2155,2159,2165,2171,2177,2184,2190,2197,2205,2212,2218,2223,2231,2236,2240,2246,2252,2257,2264,2270,2278,2285,2291,2298,2302,2307,2312,2319,2323,2330,2335,2341,2346,2353,2358,2363,2368,2373,2377,2383,2390,2397,2402,2407,2415,2422,2430,2434,2439,2443,2448,2455,2462,2469,2476,2482,2490,2497,2504,2511,2519,2525,2529,2535,2540,2544,2549,2555,2561,2567,2572,2577,2583,2590,2596,2603,2608,2613,2619,2624,2628,2633,2637,2644,2653,2659,2664,2671,2678,2685,2693,2699,2707,2714,2721,2729,2737,2743,2750,2756,2763,2770,2775,2783,2791,2797,2804],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",96.43,98.67,95.44,2.24,2.35,196541.872342,6935,97.3944,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",94.83,95.6887,93.635,95.17,-0.15,-0.16,330609.701299,6304,94.9037,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",97.16,97.2425,95.09,95.32,-1.4,-1.45,226956.356584,5249,95.7236,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",97.56,98.09,96.11,96.72,-1.16,-1.19,185206.397581,5028,96.8031,{"date":232,"open":233,"high":30,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",98.72,97.575,97.88,-0.84,-0.85,300000.440983,6933,98.7745,{"date":242,"open":243,"high":244,"low":245,"close":233,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",97.1,98.77,96.87,1.85,1.91,258288.98683,4677,98.2999,{"date":252,"open":253,"high":254,"low":255,"close":245,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",96.61,97.5,95.76,0.27,0.28,211700.647156,4679,96.5433,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",96.08,98,95.77,96.6,0.52,0.54,262137.048826,5744,96.7993,{"date":273,"open":274,"high":275,"low":276,"close":263,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",93.52,96.4,92.59,3.52,3.8,349875.814836,7477,95.0215,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",92.85,93.335,92.3,92.56,-0.59,-0.63,150511.865399,5613,92.7377,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",92.79,94.05,91.55,93.15,-0.03,535761.529202,6512,92.8936,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":26,"percent_change":256,"volume":308,"transactions":309,"vwap":310},"2026-09-17",93.88,92.32,93.18,267115.340483,5208,93.1601,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",92.27,94.0799,91.11,92.93,1.11,1.21,186170.281201,6770,92.8894,{"date":323,"open":324,"high":325,"low":57,"close":326,"change":327,"percent_change":204,"volume":328,"transactions":329,"vwap":330},"2026-09-15",91.96,92.23,91.82,-0.14,260261.386363,7744,91.7639,{"date":332,"open":333,"high":333,"low":334,"close":324,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",93.33,91.8,-1.27,-1.36,151441.640872,5230,92.1824,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",93.83,92.6,93.23,0.15,0.16,169869.749461,3570,93.201,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",93.9,94.35,92.0003,93.08,-0.49,-0.52,102076.937095,4732,92.8914,{"date":362,"open":363,"high":296,"low":364,"close":365,"change":172,"percent_change":77,"volume":366,"transactions":367,"vwap":368},"2026-09-09",92.74,92.4,93.57,128211.319302,4184,93.4527,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",93.28,96.14,92.4944,93.37,-0.58,-0.62,135863.521358,5368,93.4292,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",92.43,94.28,92.395,93.95,0.83,0.89,103852.657224,4574,93.7638,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",94.36,94.55,92.44,93.12,-0.64,-0.68,190506.51197,5428,93.216,{"date":403,"open":343,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",95.3764,92.505,93.76,1.15,1.24,143517.384283,4999,93.9729,{"date":413,"open":396,"high":414,"low":286,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",93.865,92.61,-1.25,-1.33,122270.120413,4748,92.6824,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",95.49,95.95,93.615,93.86,-1.52,-1.59,160602.811606,4576,94.065,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",95.73,96.68,94.92,95.38,0.04,163827.925988,4406,95.5054,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",94.7,96.41,93.905,95.34,-0.32,-0.33,193857.44266,8348,95.3722,{"date":454,"open":455,"high":372,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",94.51,94.155,95.66,1.3,1.38,224641.559808,6815,95.5401,{"date":464,"open":465,"high":466,"low":467,"close":393,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",94.73,94.78,93.14,-0.37,-0.39,180468.40508,5639,94.087,{"date":474,"open":475,"high":476,"low":477,"close":465,"change":478,"percent_change":155,"volume":479,"transactions":480,"vwap":481},"2026-08-24",93.7,94.98,92.81,1.1,189625.229091,6074,94.5149,{"date":483,"open":484,"high":305,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",93.71,92.755,93.63,0.71,0.76,120051.024699,4188,93.5352,{"date":493,"open":494,"high":495,"low":334,"close":496,"change":236,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",92.83,94.575,92.92,-0.9,101335.277893,4088,92.8891,{"date":502,"open":503,"high":504,"low":505,"close":406,"change":172,"percent_change":77,"volume":506,"transactions":507,"vwap":508},"2026-08-19",94.47,95.005,93.06,108205.080405,4006,93.8803,{"date":510,"open":426,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",94.645,93.05,93.56,-0.27,-0.29,208979.642957,6671,93.555,{"date":520,"open":355,"high":521,"low":522,"close":342,"change":523,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",94.18,93.07,-0.02,181925.323206,6489,93.8184,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",93.82,94.41,93.44,93.85,-0.07,104725.549599,4618,93.7818,{"date":538,"open":539,"high":540,"low":371,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":305},"2026-08-13",93.54,94.67,93.92,0.8,0.86,126123.325542,4275,{"date":547,"open":548,"high":549,"low":550,"close":396,"change":237,"percent_change":497,"volume":551,"transactions":552,"vwap":553},"2026-08-12",93.93,94.445,92.685,210904.91378,6524,93.3518,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",93.22,94.5573,92.55,93.97,1.08,1.16,205594.878656,6752,93.6903,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",91.88,93.61,91.84,92.89,0.45,0.49,155857.911563,5012,92.9045,{"date":577,"open":578,"high":415,"low":579,"close":395,"change":580,"percent_change":131,"volume":581,"transactions":582,"vwap":583},"2026-08-07",91.67,89.6503,0.91,162906.793582,5809,92.0974,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",92.5,94.165,90.93,91.53,-0.43,-0.47,285543.960919,8162,92.305,{"date":596,"open":597,"high":598,"low":599,"close":324,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",90.28,93.34,88.0501,5.26,6.07,392351.286727,11180,90.8419,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",85.53,87.025,85.04,86.7,1.22,1.43,168919.242142,5538,86.5334,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":375,"volume":623,"transactions":624,"vwap":625},"2026-08-03",86.22,87.845,85.42,85.48,-0.5,154701.116078,5380,85.8807,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",85.29,86.26,83.78,85.98,-0.09,-0.1,205367.584077,5808,85.8069,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",85.28,86.5,84.66,86.07,1.12,1.32,140705.744481,4678,85.5254,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",85.64,86.36,84.59,84.95,-0.95,-1.11,140487.777028,4722,85.2195,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":256,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",86.38,87.685,85.66,85.9,0.32,133860.196291,5260,86.5193,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":51,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",84.94,85.85,84.1508,85.63,1.03,193156.258129,7039,85.1173,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":162,"percent_change":542,"volume":685,"transactions":686,"vwap":687},"2026-07-24",84.63,85.39,83.77,84.76,159446.586092,4479,84.7992,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",84.41,86.13,82.89,84.09,-1.21,-1.42,138188.57534,4593,84.0694,{"date":700,"open":681,"high":701,"low":702,"close":703,"change":542,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",85.72,84.205,85.3,0.95,139512.8863,5488,85.2116,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":43,"volume":715,"transactions":716,"vwap":717},"2026-07-21",83.49,84.805,83.2,84.5,0.55,156231.772457,4612,84.3431,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",83.98,84.54,83.045,83.95,-0.3,-0.36,117083.543984,4032,84.0159,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":694,"percent_change":695,"volume":735,"transactions":9,"vwap":734},"2026-07-17",85.46,86.64,83.94,84.25,146400,{"date":737,"open":738,"high":739,"low":738,"close":731,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":731},"2026-07-16",83.17,85.58,2.44,2.94,184100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":459,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-15",81.99,83.22,81.87,83.019997,1.69,142400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":469,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-14",82.39,82.85,81.45,81.64,-0.48,102600,{"date":760,"open":761,"high":692,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",81.93,81.39,82.029999,0.41,0.5,101600,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":317,"volume":773,"transactions":9,"vwap":771},"2026-07-10",80.86,82.42,81.62,0.9,117600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":632,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-09",80.63,82,79.44,80.72,-0.11,161100,{"date":783,"open":784,"high":762,"low":785,"close":786,"change":237,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-08",81.27,79.74,80.81,-1.04,146600,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",82.69,81.2,81.66,-0.75,-0.91,117100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",82.72,82.95,81.57,82.41,-0.69,-0.83,137700,{"date":807,"open":761,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",83.12,81.54,83.099998,1.33,1.63,116300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",81.49,82.52,80.93,81.77,0.38,0.47,169500,{"date":824,"open":825,"high":826,"low":827,"close":762,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":762},"2026-06-30",81,82.089996,80.55,0.68,0.84,213700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",82.07,82.38,80.24,80.71,-1.92,-2.32,209400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",82.93,83.25,80.65,82.63,-0.18,-0.22,658200,{"date":850,"open":754,"high":851,"low":769,"close":852,"change":375,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-25",84.29,82.81,-0.7,229500,{"date":856,"open":857,"high":858,"low":792,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",81.84,84.019997,83.39,1.55,1.89,189100,{"date":864,"open":865,"high":866,"low":867,"close":857,"change":289,"percent_change":868,"volume":869,"transactions":9,"vwap":857},"2026-06-23",82.47,83.7,81.67,-0.76,179200,{"date":871,"open":770,"high":746,"low":833,"close":865,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":865},"2026-06-22",-0.26,-0.31,140600,{"date":876,"open":866,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",83.84,82.28,82.73,-0.38,-0.46,323400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":289,"percent_change":794,"volume":889,"transactions":9,"vwap":888},"2026-06-17",83.33,84.84,82.86,83.11,173500,{"date":891,"open":892,"high":893,"low":885,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",85.89,86.24,83.74,-1.37,-1.61,177300,{"date":899,"open":610,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",87.82,84.92,85.11,-1.48,-1.71,234900,{"date":907,"open":618,"high":908,"low":909,"close":910,"change":111,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-12",87.35,86.010002,86.59,0.85,205100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",83.72,85.94,83.080002,85.86,2.51,3.01,183400,{"date":923,"open":924,"high":925,"low":800,"close":926,"change":267,"percent_change":126,"volume":927,"transactions":9,"vwap":926},"2026-06-10",83.23,83.99,83.35,233800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",82.040001,83.32,81.89,82.83,1.45,1.78,196400,{"date":938,"open":939,"high":932,"low":940,"close":941,"change":942,"percent_change":51,"volume":943,"transactions":9,"vwap":941},"2026-06-08",80.85,80.77,81.38,0.7,106800,{"date":945,"open":946,"high":826,"low":947,"close":948,"change":949,"percent_change":438,"volume":950,"transactions":9,"vwap":948},"2026-06-05",80.6,80.07,80.68,0.03,120300,{"date":952,"open":953,"high":954,"low":955,"close":844,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":844},"2026-06-04",81.080002,81.5,80.13,0.05,0.06,171800,{"date":960,"open":961,"high":845,"low":962,"close":946,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":946},"2026-06-03",81.47,80.53,-1.05,-1.29,364800,{"date":967,"open":771,"high":968,"low":969,"close":970,"change":971,"percent_change":146,"volume":972,"transactions":9,"vwap":970},"2026-06-02",82.79,80.35,81.65,-0.28,123600,{"date":974,"open":975,"high":976,"low":977,"close":761,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":761},"2026-06-01",82.099998,82.14,80.99,-1.01,-1.22,155500,{"date":982,"open":777,"high":931,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",80.73,82.94,0.65,0.79,275000,{"date":989,"open":990,"high":991,"low":792,"close":992,"change":993,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-28",81.8,82.32,82.29,0,116600,{"date":996,"open":997,"high":998,"low":999,"close":992,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":992},"2026-05-27",81.96,82.62,81.7,0.33,0.4,151200,{"date":1004,"open":1005,"high":1006,"low":1005,"close":997,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":997},"2026-05-26",79.87,82.059998,2.38,2.99,151000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":911,"percent_change":560,"volume":1016,"transactions":9,"vwap":1015},"2026-05-22",78.91,79.76,78.47,79.58,199300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":136,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",77.9,78.92,76.8,78.73,0.07,187800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",76.87,78.78,76.16,78.66,1.79,2.33,231100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1027,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1027},"2026-05-19",78,78.13,76.52,-2.18,-2.76,163300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":772,"percent_change":407,"volume":1048,"transactions":9,"vwap":1047},"2026-05-18",78.25,79.68,78.15,79.050003,167300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1046,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1046},"2026-05-15",79.5,79.93,77.69,-1.85,-2.31,304600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-14",80.33,80.9,79.59,80,0.31,0.39,232300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":794,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-13",80.47,80.74,78.79,79.69,-0.93,366800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":880,"percent_change":591,"volume":1080,"transactions":9,"vwap":1079},"2026-05-12",80.95,81.35,78.98,80.44,217900,{"date":1082,"open":827,"high":1083,"low":1084,"close":1085,"change":256,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-11",82.61,80.15,80.82,0.34,254400,{"date":1089,"open":1090,"high":825,"low":1091,"close":827,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":827},"2026-05-08",78.82,77.94,3.91,5.1,680300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":417,"volume":1102,"transactions":9,"vwap":1100},"2026-05-07",77.91,79.029999,76.59,76.64,-1.03,197600,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":357,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-06",79.36,77.48,77.67,-0.67,245700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":193,"volume":1116,"transactions":9,"vwap":1114},"2026-05-05",77.26,79.2,78.19,1.71,160900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":881,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",76.49,77.2,75.13,76.48,-0.35,155300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",76.94,77.37,75.57,76.83,0.57,0.75,290200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":985,"percent_change":543,"volume":1140,"transactions":9,"vwap":1139},"2026-04-30",75.089996,76.62,74.64,76.26,193700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1101,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-29",76.12,76.53,75.45,75.61,-1.34,174100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1100,"change":787,"percent_change":1147,"volume":1154,"transactions":9,"vwap":1100},"2026-04-28",77.81,78.019997,76.45,120000,{"date":1156,"open":1157,"high":1152,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-27",76.82,76.39,77.68,0.53,0.69,203400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":572,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",76.46,77.29,75.81,77.15,0.64,153100,{"date":1172,"open":1173,"high":1157,"low":1174,"close":1175,"change":749,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-23",75.25,75,76.66,2.25,145300,{"date":1179,"open":1180,"high":1143,"low":1181,"close":1182,"change":622,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-22",75.75,74.86,74.97,-0.66,153900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-21",75.35,75.78,74.85,75.47,-0.01,117200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1072,"volume":1200,"transactions":9,"vwap":1198},"2026-04-20",75.95,76.43,75.11,75.48,-0.71,124700,{"date":1202,"open":1190,"high":1019,"low":1190,"close":1203,"change":478,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-17",76.19,1.46,174600,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1136,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1136},"2026-04-16",74.48,76.22,0.43,0.58,155000,{"date":1214,"open":1215,"high":1188,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-15",74.83,71.19,74.66,-0.56,-0.74,230000,{"date":1222,"open":1223,"high":1137,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",76.57,75.099998,75.22,-1.35,-1.76,196500,{"date":1230,"open":1231,"high":1223,"low":1232,"close":1223,"change":580,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1223},"2026-04-13",75.6,74.29,1.2,203300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":847,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",75.68,76.17,75.019997,75.66,-0.17,128500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1023,"percent_change":136,"volume":1249,"transactions":9,"vwap":1248},"2026-04-09",75.050003,76.86,74.54,75.83,255300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-08",74.040001,75.93,74.029999,75.76,2.88,3.95,284300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1169,"percent_change":387,"volume":1265,"transactions":9,"vwap":1264},"2026-04-07",71.96,73.010002,71.51,72.88,213100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-06",73.77,73.83,71.94,72.24,-1.55,-2.1,164700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-02",73.2,74.19,72.66,73.79,0.19,0.26,263100,{"date":1285,"open":1286,"high":1232,"low":1287,"close":1288,"change":1211,"percent_change":986,"volume":1289,"transactions":9,"vwap":1288},"2026-04-01",73.22,73.059998,73.6,213900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1241,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-31",73.29,74.37,72.07,73.019997,-0.23,251100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":131,"percent_change":78,"volume":1304,"transactions":9,"vwap":1303},"2026-03-30",72.74,74.13,72.35,73.19,249000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1241,"percent_change":1296,"volume":1311,"transactions":9,"vwap":1310},"2026-03-27",72,72.86,70.93,72.2,252700,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-26",70.3,72.48,72.37,1.62,2.29,215600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-25",68.85,70.84,67.78,70.75,2.85,4.2,450000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1211,"percent_change":543,"volume":1335,"transactions":9,"vwap":1334},"2026-03-24",67.21,69.36,66.69,67.9,825300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":612,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-23",67.63,68.43,66.77,67.32,2.17,466700,{"date":1345,"open":1346,"high":1347,"low":31,"close":1348,"change":1147,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-20",67.2,67.6,65.89,-1.99,511000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":873,"percent_change":881,"volume":1357,"transactions":9,"vwap":1356},"2026-03-19",67.099998,67.71,66.2,67.23,333800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":417,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-18",68.11,68.88,67.29,67.54,-1.93,236800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1132,"percent_change":478,"volume":1372,"transactions":9,"vwap":1371},"2026-03-17",68.57,73.36,68.14,68.87,333700,{"date":1374,"open":1375,"high":1376,"low":1360,"close":1377,"change":1378,"percent_change":1219,"volume":1379,"transactions":9,"vwap":1377},"2026-03-16",68.91,69.39,68.12,-0.51,247000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":515,"volume":1387,"transactions":9,"vwap":1385},"2026-03-13",68.93,70.099998,67.84,68.63,-0.2,243400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":795,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-12",69.26,70.07,68.67,68.83,-1.3,218900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":979,"volume":1403,"transactions":9,"vwap":1401},"2026-03-11",70.65,73.88,69.38,69.74,-0.86,362600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":804,"percent_change":226,"volume":1410,"transactions":9,"vwap":1409},"2026-03-10",71.31,71.92,70.37,70.6,266400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":398,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-09",70.97,72.019997,69.23,71.43,-0.94,294900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-06",73.28,74,70.86,72.11,-2.11,-2.84,191100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-05",76.32,76.56,74.18,74.22,-2.8,-3.64,156000,{"date":1438,"open":1439,"high":1440,"low":1174,"close":1441,"change":985,"percent_change":911,"volume":1442,"transactions":9,"vwap":1441},"2026-03-04",76.79,77.35,77.019997,196600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1108,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-03",75.42,76.76,74.099998,76.37,-0.87,219800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-02",75.96,77.3,75.080002,77.040001,0.46,0.6,187600,{"date":1461,"open":1462,"high":1112,"low":1463,"close":1464,"change":1465,"percent_change":964,"volume":1162,"transactions":9,"vwap":1464},"2026-02-27",77.080002,75.5,76.58,-1,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-26",78.48,78.54,76.88,77.58,-0.57,-0.73,173000,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1046,"change":1479,"percent_change":216,"volume":1480,"transactions":9,"vwap":1046},"2026-02-25",79.41,77.089996,-1.15,274800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":665,"percent_change":764,"volume":1487,"transactions":9,"vwap":1486},"2026-02-24",79.099998,80.22,78.67,79.3,283400,{"date":1489,"open":1490,"high":1491,"low":1036,"close":1078,"change":1492,"percent_change":1040,"volume":1493,"transactions":9,"vwap":1078},"2026-02-23",81.089996,81.14,-2.24,304500,{"date":1495,"open":817,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-20",82.84,80.76,81.22,-1.44,-1.74,227000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-19",85.010002,86.15,81.51,82.66,-3.7,-4.28,295300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":651,"change":1516,"percent_change":1282,"volume":1517,"transactions":9,"vwap":651},"2026-02-18",89.46,92.14,85.84,0.22,346800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1378,"volume":1525,"transactions":9,"vwap":1523},"2026-02-17",86.84,87.53,85.019997,86.14,-0.44,284700,{"date":1527,"open":1528,"high":1529,"low":893,"close":1530,"change":724,"percent_change":1123,"volume":1531,"transactions":9,"vwap":1530},"2026-02-13",87.099998,87.24,86.58,197900,{"date":1533,"open":1534,"high":1535,"low":631,"close":1536,"change":1537,"percent_change":1500,"volume":1538,"transactions":9,"vwap":1536},"2026-02-12",88.52,90.13,86.88,-1.54,243200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1161,"percent_change":986,"volume":1545,"transactions":9,"vwap":1544},"2026-02-11",87.97,89.010002,87.56,88.42,182100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":246,"volume":1553,"transactions":9,"vwap":1551},"2026-02-10",86.53,88.13,86.040001,87.73,1.59,174800,{"date":1555,"open":1556,"high":661,"low":1557,"close":1523,"change":1241,"percent_change":1386,"volume":1442,"transactions":9,"vwap":1523},"2026-02-09",86.19,85.21,{"date":1559,"open":1556,"high":1560,"low":1515,"close":1561,"change":665,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-06",87.25,86.31,0.37,158600,{"date":1565,"open":640,"high":1566,"low":1567,"close":1568,"change":497,"percent_change":787,"volume":1569,"transactions":9,"vwap":1568},"2026-02-05",87.040001,85.17,85.99,136500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-04",84.8,88.16,84.69,86.89,2.93,3.49,189500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1457,"percent_change":714,"volume":1585,"transactions":9,"vwap":1584},"2026-02-03",84.14,86.2,82.53,83.96,230600,{"date":1587,"open":1588,"high":1589,"low":1497,"close":1590,"change":935,"percent_change":100,"volume":1591,"transactions":9,"vwap":1590},"2026-02-02",81.37,83.86,83.5,264500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1063,"percent_change":820,"volume":1578,"transactions":9,"vwap":1597},"2026-01-30",80.66,81.97,80.2,81.72,{"date":1599,"open":1600,"high":756,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-29",79.28,78.97,81.41,2.15,2.71,143400,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":514,"percent_change":146,"volume":1611,"transactions":9,"vwap":1610},"2026-01-28",79.88,78.77,79.26,101500,{"date":1613,"open":1614,"high":836,"low":1615,"close":1616,"change":1473,"percent_change":795,"volume":1617,"transactions":9,"vwap":1616},"2026-01-27",79.8,79.31,79.53,75400,{"date":1619,"open":983,"high":1620,"low":1621,"close":1622,"change":1472,"percent_change":1199,"volume":1623,"transactions":9,"vwap":1622},"2026-01-26",81.3,79.84,80.26,89100,{"date":1625,"open":792,"high":1595,"low":947,"close":1626,"change":1627,"percent_change":1465,"volume":1628,"transactions":9,"vwap":1626},"2026-01-23",80.83,-0.82,96600,{"date":1630,"open":1491,"high":1583,"low":1631,"close":970,"change":765,"percent_change":1632,"volume":1633,"transactions":9,"vwap":970},"2026-01-22",81.12,0.62,76800,{"date":1635,"open":1636,"high":1620,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-21",79.85,79.23,81.15,1.9,2.4,134500,{"date":1643,"open":1644,"high":1645,"low":1036,"close":1646,"change":1647,"percent_change":868,"volume":1648,"transactions":9,"vwap":1646},"2026-01-20",78.7,79.39,79.25,-0.61,156700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-16",81.52,81.98,79.71,79.86,-2.03,-2.48,150800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":932,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":932},"2026-01-15",80.89,82.36,80.88,1.04,1.29,132000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":939,"change":162,"percent_change":829,"volume":1671,"transactions":9,"vwap":939},"2026-01-14",80.27,81.32,79.91,124000,{"date":1673,"open":1674,"high":1675,"low":1477,"close":1676,"change":469,"percent_change":757,"volume":1677,"transactions":9,"vwap":1676},"2026-01-13",80.42,80.79,80.18,126100,{"date":1679,"open":1680,"high":1651,"low":778,"close":1681,"change":1160,"percent_change":43,"volume":1682,"transactions":9,"vwap":1681},"2026-01-12",79.82,80.57,113800,{"date":1684,"open":1052,"high":1685,"low":1686,"close":1687,"change":956,"percent_change":957,"volume":1688,"transactions":9,"vwap":1687},"2026-01-09",80.32,78.17,80.040001,113200,{"date":1690,"open":1036,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-08",80.69,77.31,79.99,1.51,1.92,196900,{"date":1698,"open":1699,"high":1483,"low":1700,"close":1468,"change":1701,"percent_change":1241,"volume":1702,"transactions":9,"vwap":1468},"2026-01-07",78.65,77.32,-0.13,162500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":820,"percent_change":572,"volume":1709,"transactions":9,"vwap":1708},"2026-01-06",77.93,78.93,77.4,78.61,280000,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-05",76.080002,78.9,78.23,1.95,2.56,215900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":872,"percent_change":146,"volume":1724,"transactions":9,"vwap":1723},"2026-01-02",76.7,77.71,75.4,76.28,141700,{"date":1726,"open":1727,"high":1728,"low":1122,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-31",77.95,78.12,76.54,-1.6,-2.05,127500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-30",78.39,79.19,77.56,78.14,-0.42,-0.53,121500,{"date":1743,"open":1469,"high":1744,"low":1745,"close":1746,"change":346,"percent_change":172,"volume":1747,"transactions":9,"vwap":1746},"2025-12-29",78.64,78.010002,78.56,105400,{"date":1749,"open":1036,"high":1744,"low":1440,"close":1750,"change":257,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-26",78.4,0.36,83100,{"date":1754,"open":1755,"high":1755,"low":1097,"close":1728,"change":438,"percent_change":956,"volume":1756,"transactions":9,"vwap":1728},"2025-12-24",78.55,45200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":172,"percent_change":1282,"volume":1763,"transactions":9,"vwap":1762},"2025-12-23",77.76,78.35,77.36,78.080002,122200,{"date":1765,"open":1766,"high":1736,"low":1766,"close":1767,"change":26,"percent_change":665,"volume":1768,"transactions":9,"vwap":1767},"2025-12-22",77.46,77.88,145800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-19",78.85,79.32,77.41,77.63,-1.68,-2.12,887000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1615,"change":121,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1615},"2025-12-18",79.16,79.81,78.76,0.44,308900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":408,"volume":1792,"transactions":9,"vwap":1790},"2025-12-17",77.83,79.62,76.55,78.96,0.97,373800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":469,"percent_change":622,"volume":1799,"transactions":9,"vwap":1798},"2025-12-16",78.24,78.45,77.51,77.99,266100,{"date":1801,"open":1802,"high":1469,"low":1707,"close":1803,"change":1281,"percent_change":25,"volume":1804,"transactions":9,"vwap":1803},"2025-12-15",78.34,78.38,248500,{"date":1806,"open":1807,"high":1808,"low":1727,"close":1114,"change":590,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1114},"2025-12-12",78.99,79.29,-0.55,194700,{"date":1812,"open":1713,"high":1113,"low":1813,"close":1814,"change":1815,"percent_change":58,"volume":1816,"transactions":9,"vwap":1814},"2025-12-11",78.07,78.62,0.14,558600,{"date":1818,"open":1819,"high":1645,"low":1820,"close":1468,"change":919,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1468},"2025-12-10",76.099998,75.87,3.3,377100,{"date":1824,"open":1825,"high":1038,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-09",74.92,75.97,1.02,1.36,327600,{"date":1831,"open":1121,"high":1832,"low":1833,"close":1834,"change":632,"percent_change":1835,"volume":1387,"transactions":9,"vwap":1834},"2025-12-08",76.78,74.53,74.95,-0.12,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":675,"percent_change":1842,"volume":1585,"transactions":9,"vwap":1841},"2025-12-05",73.7,75.19,73.62,75.040001,1.39,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":236,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-04",74.77,74.93,73.72,74.010002,-1.12,116100,{"date":1852,"open":1293,"high":1180,"low":1853,"close":1189,"change":1854,"percent_change":985,"volume":1855,"transactions":9,"vwap":1189},"2025-12-03",73.16,0.48,202200,{"date":1857,"open":1858,"high":1833,"low":1859,"close":1293,"change":1751,"percent_change":572,"volume":1860,"transactions":9,"vwap":1293},"2025-12-02",74.21,72.96,285900,{"date":1862,"open":1858,"high":1129,"low":1863,"close":1848,"change":794,"percent_change":1465,"volume":1864,"transactions":9,"vwap":1848},"2025-12-01",73.94,344900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":77,"percent_change":257,"volume":1871,"transactions":9,"vwap":1870},"2025-11-28",74.43,74.94,74.089996,74.76,96500,{"date":1873,"open":1848,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":949,"volume":1878,"transactions":9,"vwap":1876},"2025-11-26",75.38,73.47,74.55,0.02,780700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1833,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1833},"2025-11-25",71.6,74.6,71.4,3.48,4.9,275300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-24",71.86,72.15,70.19,71.050003,-1.08,-1.5,648700,{"date":1897,"open":1898,"high":1286,"low":1383,"close":1899,"change":1694,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-21",70.77,72.13,2.14,257500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1123,"volume":1909,"transactions":9,"vwap":1907},"2025-11-20",71.62,71.69,70.18,70.62,-0.25,211700,{"date":1911,"open":1892,"high":1912,"low":1913,"close":1914,"change":971,"percent_change":469,"volume":1915,"transactions":9,"vwap":1914},"2025-11-19",71.99,70.48,70.87,250900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1893,"percent_change":1894,"volume":1922,"transactions":9,"vwap":1921},"2025-11-18",71.76,71.88,70.34,71.15,250000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-17",73.75,74.59,72.050003,72.23,-1.86,-2.51,233500,{"date":1933,"open":1934,"high":1190,"low":1935,"close":1869,"change":398,"percent_change":795,"volume":1936,"transactions":9,"vwap":1869},"2025-11-14",74.5,73.5,145200,{"date":1938,"open":1934,"high":1939,"low":1940,"close":1845,"change":632,"percent_change":1835,"volume":1941,"transactions":9,"vwap":1845},"2025-11-13",76.15,74.23,132600,{"date":1943,"open":1944,"high":1945,"low":1215,"close":1181,"change":92,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1181},"2025-11-12",75.43,76.31,-1.06,227500,{"date":1949,"open":1950,"high":1453,"low":1174,"close":1240,"change":1951,"percent_change":986,"volume":1952,"transactions":9,"vwap":1240},"2025-11-11",75.37,0.59,89800,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-10",77.050003,74.68,75.07,-1.39,-1.82,200700,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1165,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1165},"2025-11-07",73.39,76.61,2.97,4.04,249800,{"date":1969,"open":1925,"high":1970,"low":1971,"close":1972,"change":357,"percent_change":853,"volume":1973,"transactions":9,"vwap":1972},"2025-11-06",74.88,73,73.49,351500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1848,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1848},"2025-11-05",71.87,76,71.059998,1.75,2.42,275500,{"date":1983,"open":1421,"high":1984,"low":1294,"close":1985,"change":1958,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-04",73.58,72.26,-1.89,212700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1023,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-03",73.56,74.050003,71.82,73.65,0.1,209900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1984,"change":1854,"percent_change":43,"volume":2001,"transactions":9,"vwap":1984},"2025-10-31",72.39,73.85,72.029999,175500,{"date":2003,"open":2004,"high":1999,"low":2005,"close":2006,"change":880,"percent_change":357,"volume":2007,"transactions":9,"vwap":2006},"2025-10-30",73.4,72.33,73.099998,210400,{"date":2009,"open":2010,"high":2011,"low":1300,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-29",74.78,75.33,73.48,-1.78,-2.37,240800,{"date":2017,"open":1121,"high":2018,"low":2019,"close":2020,"change":438,"percent_change":956,"volume":2021,"transactions":9,"vwap":2020},"2025-10-28",75.73,74.38,75.26,167900,{"date":2023,"open":2024,"high":2024,"low":1455,"close":1225,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1225},"2025-10-27",76.51,-1.09,-1.43,102000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1945,"change":43,"percent_change":51,"volume":2033,"transactions":9,"vwap":1945},"2025-10-24",76.059998,76.47,75.28,130000,{"date":2035,"open":2036,"high":2037,"low":1455,"close":2038,"change":93,"percent_change":448,"volume":2039,"transactions":9,"vwap":2038},"2025-10-23",76.11,76.44,75.65,109100,{"date":2041,"open":2042,"high":2030,"low":2042,"close":2043,"change":65,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-22",74.67,75.89,1.4,153400,{"date":2047,"open":2048,"high":2049,"low":1963,"close":2050,"change":571,"percent_change":1458,"volume":2051,"transactions":9,"vwap":2050},"2025-10-21",74.15,75.64,74.84,98500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2054,"change":1063,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2054},"2025-10-20",74.39,75.52,73.82,0.42,141300,{"date":2060,"open":2061,"high":2062,"low":1288,"close":2063,"change":780,"percent_change":204,"volume":2064,"transactions":9,"vwap":2063},"2025-10-17",73.98,74.81,74.080002,116900,{"date":2066,"open":2067,"high":1121,"low":2068,"close":1278,"change":1219,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1278},"2025-10-16",74.9,73.92,-0.99,165900,{"date":2072,"open":1970,"high":2073,"low":2074,"close":1846,"change":765,"percent_change":162,"volume":2075,"transactions":9,"vwap":1846},"2025-10-15",75.58,74.3,126500,{"date":2077,"open":2078,"high":1970,"low":1984,"close":1867,"change":632,"percent_change":1835,"volume":2079,"transactions":9,"vwap":1867},"2025-10-14",73.67,111500,{"date":2081,"open":2082,"high":1445,"low":1278,"close":2083,"change":1458,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-13",74.62,74.52,0.81,123400,{"date":2087,"open":2088,"high":2089,"low":1847,"close":2068,"change":2014,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2068},"2025-10-10",76.29,78.49,-3.11,178400,{"date":2093,"open":2094,"high":1796,"low":2095,"close":2088,"change":2096,"percent_change":2097,"volume":1717,"transactions":9,"vwap":2088},"2025-10-09",78.31,75.9,-2.21,-2.82,{"date":2099,"open":2100,"high":1614,"low":1019,"close":2101,"change":1001,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-08",78.52,78.5,0.51,133100,{"date":2105,"open":2106,"high":2107,"low":1727,"close":2108,"change":1199,"percent_change":497,"volume":2109,"transactions":9,"vwap":2108},"2025-10-07",78.57,79.15,78.099998,156800,{"date":2111,"open":2112,"high":1615,"low":1796,"close":2113,"change":949,"percent_change":438,"volume":2114,"transactions":9,"vwap":2113},"2025-10-06",78.94,78.81,175300,{"date":2116,"open":2117,"high":2118,"low":1760,"close":1028,"change":2119,"percent_change":1516,"volume":1981,"transactions":9,"vwap":1028},"2025-10-03",78.63,80.11,0.17,{"date":2121,"open":1100,"high":1105,"low":1723,"close":1708,"change":935,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1708},"2025-10-02",2.32,274400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1130,"change":449,"percent_change":590,"volume":2129,"transactions":9,"vwap":1130},"2025-10-01",77.13,77.62,76.5,307700,{"date":2131,"open":2132,"high":2133,"low":1196,"close":2134,"change":1994,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-30",77,77.38,77.16,0.13,176100,{"date":2138,"open":1152,"high":1152,"low":1939,"close":2139,"change":757,"percent_change":376,"volume":2140,"transactions":9,"vwap":2139},"2025-09-29",77.059998,202100,{"date":2142,"open":1813,"high":2143,"low":1692,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-26",79,77.54,-0.05,-0.06,603400,{"date":2149,"open":1468,"high":2150,"low":2151,"close":2152,"change":978,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-25",78.86,77.14,77.59,-1.28,130900,{"date":2156,"open":1637,"high":1005,"low":2157,"close":2158,"change":803,"percent_change":1449,"volume":2109,"transactions":9,"vwap":2158},"2025-09-24",78.27,78.6,{"date":2160,"open":1061,"high":2161,"low":2162,"close":1808,"change":2163,"percent_change":1994,"volume":2164,"transactions":9,"vwap":1808},"2025-09-23",80.43,79.11,0.08,192400,{"date":2166,"open":2167,"high":1015,"low":2168,"close":2169,"change":146,"percent_change":590,"volume":2170,"transactions":9,"vwap":2169},"2025-09-22",79.47,78.32,79.21,199000,{"date":2172,"open":826,"high":826,"low":1645,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-19",79.55,-2.54,-3.09,773600,{"date":2178,"open":2179,"high":799,"low":2180,"close":826,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":826},"2025-09-18",81.019997,80.78,1.47,1.82,202600,{"date":2185,"open":2186,"high":2187,"low":1685,"close":2188,"change":1647,"percent_change":794,"volume":2189,"transactions":9,"vwap":2188},"2025-09-17",81.68,82.97,80.62,201400,{"date":2191,"open":2192,"high":867,"low":2193,"close":2194,"change":2195,"percent_change":488,"volume":2196,"transactions":9,"vwap":2194},"2025-09-16",80.31,79.77,81.23,0.61,237400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2188,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2188},"2025-09-15",82.75,83.07,80.45,-2.07,-2.5,206600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":791,"change":2210,"percent_change":1479,"volume":2211,"transactions":9,"vwap":791},"2025-09-12",83.44,83.75,82.26,-0.96,153500,{"date":2213,"open":2214,"high":1584,"low":2215,"close":2216,"change":1131,"percent_change":1161,"volume":2217,"transactions":9,"vwap":2216},"2025-09-11",83,82.48,83.65,189800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":917,"change":591,"percent_change":1218,"volume":2211,"transactions":9,"vwap":917},"2025-09-10",83.28,84.040001,82.2,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-09",84.77,83.16,83.55,-1.65,-1.94,139800,{"date":2232,"open":674,"high":661,"low":2233,"close":2234,"change":357,"percent_change":1647,"volume":2235,"transactions":9,"vwap":2234},"2025-09-08",83.76,85.2,244400,{"date":2237,"open":664,"high":2238,"low":731,"close":701,"change":327,"percent_change":205,"volume":2239,"transactions":9,"vwap":701},"2025-09-05",87.77,145500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":918,"change":956,"percent_change":957,"volume":2245,"transactions":9,"vwap":918},"2025-09-04",86.080002,86.099998,85.16,125300,{"date":2247,"open":2248,"high":2249,"low":628,"close":2250,"change":2153,"percent_change":2251,"volume":2170,"transactions":9,"vwap":2250},"2025-09-03",86.62,87.28,85.81,-1.47,{"date":2253,"open":2254,"high":2255,"low":674,"close":2255,"change":622,"percent_change":1472,"volume":2256,"transactions":9,"vwap":2255},"2025-09-02",86.97,87.089996,118100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":993,"percent_change":993,"volume":2263,"transactions":9,"vwap":2262},"2025-08-29",88,88.62,87.3,87.59,124800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2262,"change":327,"percent_change":205,"volume":2269,"transactions":9,"vwap":2262},"2025-08-28",87.78,89.95,85.95,177600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1551,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1551},"2025-08-27",86.11,87.93,85.18,1.8,2.09,155800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":803,"percent_change":92,"volume":2284,"transactions":9,"vwap":2283},"2025-08-26",86.48,87.14,84.26,85.93,171200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2248,"change":622,"percent_change":1472,"volume":2290,"transactions":9,"vwap":2248},"2025-08-25",86.65,87.080002,85.38,218800,{"date":2292,"open":2293,"high":1541,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-22",84.55,87.12,3.13,3.73,144500,{"date":2299,"open":917,"high":2300,"low":1507,"close":925,"change":1086,"percent_change":764,"volume":2301,"transactions":9,"vwap":925},"2025-08-21",84.22,117800,{"date":2303,"open":2304,"high":2293,"low":2305,"close":2216,"change":357,"percent_change":376,"volume":2306,"transactions":9,"vwap":2216},"2025-08-20",84.36,83.6,100800,{"date":2308,"open":2305,"high":2309,"low":2200,"close":2310,"change":51,"percent_change":1663,"volume":2311,"transactions":9,"vwap":2310},"2025-08-19",84.67,84.17,222300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1751,"percent_change":1210,"volume":2318,"transactions":9,"vwap":2317},"2025-08-18",82.9,83.79,82.65,83.3,93800,{"date":2320,"open":2321,"high":2310,"low":865,"close":984,"change":1740,"percent_change":289,"volume":2322,"transactions":9,"vwap":984},"2025-08-15",83.88,296200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1272,"percent_change":1959,"volume":2329,"transactions":9,"vwap":2328},"2025-08-14",84.16,84.87,82.74,83.47,199500,{"date":2331,"open":1496,"high":703,"low":998,"close":1522,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1522},"2025-08-13",2.41,2.92,133600,{"date":2336,"open":2337,"high":2187,"low":818,"close":1083,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1083},"2025-08-12",81.28,1.44,1.77,157400,{"date":2342,"open":1588,"high":2343,"low":1062,"close":2344,"change":514,"percent_change":449,"volume":2345,"transactions":9,"vwap":2344},"2025-08-11",81.86,81.17,219100,{"date":2347,"open":2348,"high":826,"low":2349,"close":2350,"change":812,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-08",79.89,79.019997,81.44,2.04,202500,{"date":2354,"open":1105,"high":835,"low":2355,"close":1781,"change":2356,"percent_change":2357,"volume":1220,"transactions":9,"vwap":1781},"2025-08-07",77.82,1.56,1.99,{"date":2359,"open":1675,"high":2360,"low":1447,"close":1044,"change":1656,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1044},"2025-08-06",81.6,-3.07,356100,{"date":2364,"open":2365,"high":939,"low":2169,"close":983,"change":459,"percent_change":2366,"volume":2367,"transactions":9,"vwap":983},"2025-08-05",79.64,1.74,182900,{"date":2369,"open":2106,"high":1680,"low":2370,"close":2371,"change":542,"percent_change":1827,"volume":2372,"transactions":9,"vwap":2371},"2025-08-04",78.37,79.35,162600,{"date":2374,"open":1644,"high":2173,"low":1471,"close":1755,"change":1226,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1755},"2025-08-01",-1.69,238500,{"date":2378,"open":2379,"high":1068,"low":2380,"close":2381,"change":236,"percent_change":787,"volume":2382,"transactions":9,"vwap":2381},"2025-07-31",80.010002,79.52,79.9,222000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":1069,"change":2388,"percent_change":1730,"volume":2389,"transactions":9,"vwap":1069},"2025-07-30",82.050003,82.55,80.58,-1.31,192200,{"date":2391,"open":746,"high":2392,"low":2393,"close":2385,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2385},"2025-07-29",83.8,81.91,-1.17,-1.41,252900,{"date":2398,"open":2399,"high":2399,"low":2400,"close":746,"change":226,"percent_change":895,"volume":2401,"transactions":9,"vwap":746},"2025-07-28",84.2,82.96,257900,{"date":2403,"open":2404,"high":652,"low":926,"close":2405,"change":172,"percent_change":25,"volume":2406,"transactions":9,"vwap":2405},"2025-07-25",84.31,84.38,253000,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-24",85.87,84.010002,84.18,-1.64,-1.91,118900,{"date":2416,"open":2417,"high":909,"low":2418,"close":2419,"change":560,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-23",85,84.62,85.82,1.27,168200,{"date":2423,"open":2424,"high":2425,"low":2227,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-22",83.68,84.98,84.74,1.19,1.42,200500,{"date":2431,"open":866,"high":2432,"low":2214,"close":2227,"change":1160,"percent_change":1169,"volume":2433,"transactions":9,"vwap":2227},"2025-07-21",84.39,158300,{"date":2435,"open":731,"high":2436,"low":852,"close":748,"change":1349,"percent_change":2437,"volume":2438,"transactions":9,"vwap":748},"2025-07-18",85.71,-2.34,175700,{"date":2440,"open":2405,"high":1505,"low":2441,"close":1504,"change":1854,"percent_change":1131,"volume":2442,"transactions":9,"vwap":1504},"2025-07-17",84.37,237100,{"date":2444,"open":639,"high":2250,"low":2282,"close":2445,"change":1809,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-16",84.53,-0.65,169100,{"date":2449,"open":2273,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-15",88.019997,85.080002,-2.43,-2.78,111600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":794,"percent_change":237,"volume":2461,"transactions":9,"vwap":2460},"2025-07-14",87.76,88.6,86.37,87.51,113300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1946,"percent_change":227,"volume":2468,"transactions":9,"vwap":2467},"2025-07-11",88.46,89.019997,87.44,88.26,136400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":136,"percent_change":1994,"volume":2475,"transactions":9,"vwap":2474},"2025-07-10",89.17,90.46,88.49,89.32,162800,{"date":2477,"open":2478,"high":2479,"low":2238,"close":2480,"change":571,"percent_change":2102,"volume":2481,"transactions":9,"vwap":2480},"2025-07-09",89.080002,89.24,89.23,231000,{"date":2483,"open":1566,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-07-08",89.54,85.79,88.78,2.31,2.67,392700,{"date":2491,"open":2450,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1930,"volume":2496,"transactions":9,"vwap":2494},"2025-07-07",88.63,86.23,86.47,-2.23,194400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1951,"percent_change":162,"volume":2503,"transactions":9,"vwap":2502},"2025-07-03",88.37,88.85,88.23,88.7,80200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1663,"percent_change":2427,"volume":2510,"transactions":9,"vwap":2509},"2025-07-02",87.42,88.19,86.25,88.11,259200,{"date":2512,"open":2424,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-01",88.77,83.59,87.07,2.98,3.54,206700,{"date":2520,"open":2521,"high":2225,"low":2522,"close":2523,"change":2524,"percent_change":1296,"volume":1860,"transactions":9,"vwap":2523},"2025-06-30",84.56,83.67,84.089996,-0.19,{"date":2526,"open":2441,"high":1557,"low":2321,"close":2527,"change":632,"percent_change":780,"volume":2528,"transactions":9,"vwap":2527},"2025-06-27",84.28,933400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2441,"change":51,"percent_change":1663,"volume":2534,"transactions":9,"vwap":2441},"2025-06-26",83.93,84.47,83.66,129600,{"date":2536,"open":2537,"high":2523,"low":2400,"close":1590,"change":2538,"percent_change":356,"volume":2539,"transactions":9,"vwap":1590},"2025-06-25",83.69,-0.41,163100,{"date":2541,"open":2404,"high":2425,"low":2220,"close":2542,"change":256,"percent_change":665,"volume":2543,"transactions":9,"vwap":2542},"2025-06-24",83.91,171100,{"date":2545,"open":2215,"high":2546,"low":2222,"close":2547,"change":478,"percent_change":811,"volume":2548,"transactions":9,"vwap":2547},"2025-06-23",83.73,83.64,163200,{"date":2550,"open":2551,"high":915,"low":2552,"close":2553,"change":971,"percent_change":146,"volume":2554,"transactions":9,"vwap":2553},"2025-06-20",83.37,82.35,82.54,467300,{"date":2556,"open":2557,"high":1581,"low":2558,"close":2559,"change":725,"percent_change":590,"volume":2560,"transactions":9,"vwap":2559},"2025-06-18",83.15,82.7,82.82,178800,{"date":2562,"open":915,"high":1522,"low":842,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-06-17",83.18,-1.23,-1.46,230800,{"date":2568,"open":2569,"high":701,"low":2570,"close":690,"change":725,"percent_change":1739,"volume":2571,"transactions":9,"vwap":690},"2025-06-16",85.54,84.059998,160200,{"date":2573,"open":2242,"high":2287,"low":2574,"close":2225,"change":2575,"percent_change":1040,"volume":2576,"transactions":9,"vwap":2225},"2025-06-13",84.48,-2.41,205000,{"date":2578,"open":2579,"high":2509,"low":2580,"close":2581,"change":2582,"percent_change":1147,"volume":2109,"transactions":9,"vwap":2581},"2025-06-12",87.62,85.14,87.18,-1.18,{"date":2584,"open":2585,"high":2586,"low":1528,"close":2587,"change":757,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-11",88.84,89.059998,88.36,-0.54,278500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2585,"change":644,"percent_change":1694,"volume":2595,"transactions":9,"vwap":2585},"2025-06-10",88.07,89.5,87.79,342200,{"date":2597,"open":2598,"high":2599,"low":1520,"close":2600,"change":1842,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-09",87.010002,88.22,87.52,1.61,262100,{"date":2604,"open":661,"high":2605,"low":2606,"close":691,"change":829,"percent_change":2607,"volume":839,"transactions":9,"vwap":691},"2025-06-06",86.74,85.15,0.98,{"date":2609,"open":2610,"high":2610,"low":2611,"close":628,"change":1449,"percent_change":978,"volume":2612,"transactions":9,"vwap":628},"2025-06-05",86.42,85.25,148400,{"date":2614,"open":2615,"high":1528,"low":2616,"close":2617,"change":2588,"percent_change":376,"volume":2618,"transactions":9,"vwap":2617},"2025-06-04",86.8,86,86.16,102500,{"date":2620,"open":2425,"high":1520,"low":2621,"close":610,"change":2356,"percent_change":2622,"volume":2623,"transactions":9,"vwap":610},"2025-06-03",84.7,1.83,153300,{"date":2625,"open":2626,"high":663,"low":2410,"close":2580,"change":957,"percent_change":1023,"volume":2627,"transactions":9,"vwap":2580},"2025-06-02",85.37,173100,{"date":2629,"open":2630,"high":2630,"low":2621,"close":2451,"change":2631,"percent_change":2582,"volume":2632,"transactions":9,"vwap":2451},"2025-05-30",85.75,-1.02,171900,{"date":2634,"open":2243,"high":2635,"low":682,"close":2243,"change":1457,"percent_change":268,"volume":2636,"transactions":9,"vwap":2243},"2025-05-29",87.75,155700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":650,"change":2096,"percent_change":2642,"volume":2643,"transactions":9,"vwap":650},"2025-05-28",87.66,87.86,85.45,-2.52,143100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-05-27",86.76,87.94,85.88,87.85,2.27,2.65,176800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":739,"change":1472,"percent_change":1183,"volume":2658,"transactions":9,"vwap":739},"2025-05-23",85.19,86.12,84.46,126300,{"date":2660,"open":664,"high":2661,"low":2662,"close":1505,"change":1281,"percent_change":1516,"volume":2663,"transactions":9,"vwap":1505},"2025-05-22",88.3,85.22,191500,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2014,"percent_change":2670,"volume":2496,"transactions":9,"vwap":2669},"2025-05-21",87.4,88.27,85.83,85.96,-2.68,{"date":2672,"open":2673,"high":2674,"low":2640,"close":2675,"change":2676,"percent_change":2677,"volume":2245,"transactions":9,"vwap":2675},"2025-05-20",88.65,88.82,88.33,-0.79,-0.89,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2135,"percent_change":345,"volume":2684,"transactions":9,"vwap":2683},"2025-05-19",88.24,91.14,87.37,89.12,148700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":116,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-16",88.040001,89.029999,86.85,88.99,0.82,270500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2667,"change":572,"percent_change":106,"volume":2698,"transactions":9,"vwap":2667},"2025-05-15",87.8,89.51,87.49,178300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2266,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2266},"2025-05-14",89.82,91.81,87.68,-2.67,-2.95,204200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1908,"percent_change":971,"volume":2713,"transactions":9,"vwap":2712},"2025-05-13",91.46,91.6,90.2,90.45,242900,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1281,"percent_change":77,"volume":2720,"transactions":9,"vwap":2719},"2025-05-12",94.86,95.55,90.41,90.7,241900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2175,"volume":2728,"transactions":9,"vwap":2726},"2025-05-09",90.33,93.42,88.74,90.51,-2.89,193400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1828,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-08",92.86,95.040001,92.18,93.4,1.48,176900,{"date":2738,"open":2739,"high":2739,"low":2740,"close":2741,"change":622,"percent_change":2588,"volume":2742,"transactions":9,"vwap":2741},"2025-05-07",93.040001,91.17,92.040001,117000,{"date":2744,"open":2745,"high":363,"low":2746,"close":2747,"change":2748,"percent_change":1000,"volume":2749,"transactions":9,"vwap":2747},"2025-05-06",91.65,91.25,92.54,0.3,124200,{"date":2751,"open":2752,"high":365,"low":2753,"close":2754,"change":993,"percent_change":993,"volume":2755,"transactions":9,"vwap":2754},"2025-05-05",91.76,91.040001,92.24,138200,{"date":2757,"open":57,"high":2758,"low":2759,"close":2754,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2754},"2025-05-02",93.39,90.36,2.22,2.47,99400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":268,"percent_change":1458,"volume":2769,"transactions":9,"vwap":2768},"2025-05-01",89.38,91.19,89.37,90.019997,125100,{"date":2771,"open":2513,"high":2772,"low":1523,"close":2773,"change":1739,"percent_change":591,"volume":2774,"transactions":9,"vwap":2773},"2025-04-30",89.91,89.48,160100,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1994,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-04-29",89.85,90.49,89.3,89.9,0.11,277000,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-04-28",90.17,91.099998,88.88,89.8,0.01,135400,{"date":2792,"open":2793,"high":2711,"low":2667,"close":2794,"change":2588,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-04-25",89.33,89.79,-0.6,131600,{"date":2798,"open":2509,"high":2799,"low":2800,"close":2723,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2723},"2025-04-24",90.47,86.91,1.97,2.23,178000,{"date":185,"open":2805,"high":342,"low":2806,"close":2587,"change":1655,"percent_change":2807,"volume":1304,"transactions":9,"vwap":2587},90.39,88.21,-2.25]