[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IR":3,"homepage-market-summary":35,"stock-historical-IR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IR","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},"Ingersoll Rand Inc. Common Stock","NYSE",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT","Ingersoll Rand was formed through the merger of Gardner Denver and Ingersoll Rand's industrial segment. The firm's portfolio consists of two business lines: industrial technologies and services, and precision and science technologies. Ingersoll Rand serves a variety of end markets, including industrial, medical, and energy. Its broad portfolio of products includes compression, blower and vacuum, and fluid management. Ingersoll Rand generated roughly $7.7 billion in revenue in 2025.","21,000","Davidson, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1052,0.08,"Quarterly",{"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},78.55,75.89,78.9,75.48,76.07,2.48,3.26,4237722.212282,52772,78.2674,100.96,68.07,3760683.9019446652,31.9,2362,{"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},3586565,1309096159.388111,7.06,"2025-04-23",[187,188,198,209,220,230,241,252,262,273,284,294,305,316,327,337,346,356,367,378,388,398,409,419,430,440,450,460,471,482,492,502,513,524,534,545,556,567,577,588,597,607,617,628,639,650,660,670,680,690,701,711,721,729,739,750,759,766,774,782,790,799,808,815,824,833,841,849,857,863,869,878,886,895,903,910,918,926,934,942,950,959,968,976,984,991,1000,1006,1014,1021,1029,1037,1043,1050,1059,1067,1074,1083,1090,1095,1104,1113,1122,1130,1138,1147,1152,1161,1168,1176,1184,1192,1199,1208,1215,1223,1232,1239,1247,1255,1264,1270,1279,1286,1294,1302,1308,1315,1323,1330,1339,1348,1356,1364,1371,1378,1386,1392,1399,1406,1413,1418,1424,1433,1438,1446,1455,1464,1472,1479,1487,1496,1504,1512,1521,1530,1539,1548,1555,1563,1569,1577,1584,1591,1599,1607,1615,1623,1630,1639,1648,1655,1663,1671,1677,1683,1690,1698,1707,1713,1718,1725,1731,1738,1743,1751,1758,1765,1773,1781,1786,1793,1801,1806,1814,1823,1830,1836,1843,1848,1854,1862,1866,1875,1881,1888,1896,1904,1910,1914,1918,1925,1932,1939,1947,1955,1961,1967,1975,1982,1989,1997,2003,2011,2019,2026,2033,2040,2047,2054,2062,2068,2075,2083,2090,2095,2102,2107,2113,2117,2124,2130,2137,2143,2150,2155,2163,2170,2176,2181,2186,2193,2198,2205,2211,2218,2223,2230,2237,2245,2252,2257,2262,2270,2278,2284,2287,2292,2299,2302,2306,2311,2317,2324,2330,2335,2340,2345,2352,2355,2358,2363,2369,2375,2383,2386,2391,2395,2399,2407,2415,2420,2426,2430,2435,2441,2447,2454,2461,2469,2475,2483,2490,2494,2500,2504,2511,2518,2524,2529,2534,2541,2546,2552,2559,2566,2572,2580,2586,2594,2601,2608,2615,2623,2627,2633,2637,2644,2647,2653,2658,2663,2668,2672,2677,2682,2689,2697,2701,2705,2708,2716,2722,2727,2734,2740,2745,2750,2755,2759,2767,2772,2779,2784,2789,2796,2801,2808,2814,2821,2828,2835,2842,2847,2853],{"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",76.33,76.97,75.37,0.82,1.09,4215567.980163,51687,76.2678,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",74.91,75.9625,73.88,75.25,0.14,0.19,5424823.659295,48190,75.1802,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",76.48,77.04,75.09,75.11,-1.37,-1.79,6666266.469067,58750,75.6483,{"date":221,"open":222,"high":223,"low":224,"close":211,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",76.82,77.14,75.32,0.1,0.13,4968577.08151,46225,76.0789,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",75.59,77.54,75.54,76.38,0.3,0.39,5600040.332228,54967,76.6531,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",74.98,76.79,74.92,76.08,1.3,1.74,4376482.280282,53347,76.1305,{"date":253,"open":23,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",75.86,74.58,74.78,-1.44,-1.89,5414299.85539,49576,75.1157,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",73.38,76.46,73.35,76.22,2.37,3.21,8572946.320834,85490,75.786,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",73.44,74.0735,73.08,73.85,1.54,2.13,4518431.229596,47872,73.6659,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":162,"volume":291,"transactions":292,"vwap":293},"2026-09-21",72.51,72.9,71.62,72.31,0.48,4160462.539133,42033,72.3087,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",72.32,72.7825,71.56,71.83,-0.82,-1.13,8861539.101149,50430,71.9141,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",72.63,74.665,71.27,72.65,1.21,1.69,6656551.568474,65261,72.9601,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",72.59,73.04,70.945,71.44,-0.47,-0.65,3727611.433717,44541,71.9267,{"date":328,"open":329,"high":310,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",72.54,71.2,71.91,-0.22,-0.31,5665695.85349,53321,71.5838,{"date":338,"open":288,"high":339,"low":340,"close":341,"change":92,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",72.64,71.31,72.13,-1.1,3709340.506033,50829,71.9991,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":332,"volume":353,"transactions":354,"vwap":355},"2026-09-11",74.41,74.71,72.395,72.93,-0.16,5645203.815111,52410,72.9148,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",72.84,73.2,71.65,73.09,-0.49,-0.67,3854257.647235,53129,72.5028,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",74.72,75.305,73.23,73.58,-1.53,-2.04,3069583.15714,40330,73.9177,{"date":379,"open":380,"high":381,"low":382,"close":214,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",75.5,76.54,74.99,-1.25,-1.64,2223005.014314,37220,75.3584,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",75.3,76.6462,76.36,0.96,1.27,3840325.647748,38488,76.2987,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",75.82,76.35,74.055,75.4,0.4,0.53,2442286.673184,35747,75.3164,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":290,"volume":416,"transactions":417,"vwap":418},"2026-09-02",75.02,75.465,74.03,75,0.36,3491282.381347,43770,75.0478,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",76.37,76.865,74.28,74.64,-2.41,-3.13,3060569.663707,41868,74.9234,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":373,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",78.25,78.905,77.01,77.05,-1.95,4032027.608324,38227,77.3569,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":362,"volume":447,"transactions":448,"vwap":449},"2026-08-28",79.34,79.745,77.98,78.58,-0.39,3232409.644151,35561,78.511,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":383,"volume":457,"transactions":458,"vwap":459},"2026-08-27",79.62,80.16,78.78,78.97,-1,1817047.791131,25775,79.1543,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",79.18,80.53,78.95,79.97,1.4,1.78,2969230.339605,36897,80.0557,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",81.02,81.61,78.51,78.57,-1.42,-1.78,2066401.649815,30739,78.8943,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":323,"volume":489,"transactions":490,"vwap":491},"2026-08-24",81.11,81.475,79.6,79.99,-0.52,3866111.973267,35589,80.1174,{"date":493,"open":487,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",81.6,79.52,80.51,1.18,1.49,6232160.954714,67486,80.6907,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",80.41,80.79,79.17,79.33,-1.81,-2.23,2771010.73669,40436,79.7187,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",81,82.1,80.59,81.14,0.37,0.46,3312384.667869,45383,81.2497,{"date":525,"open":516,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",82.34,80.73,80.77,-1.54,-1.87,3655294.836788,46271,81.1048,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",82.78,82.92,81.82,82.31,-1.03,-1.24,2950678.103272,35732,82.2639,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",84.05,84.435,83.29,83.34,-0.94,-1.12,2240701.427701,30620,83.6641,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",85.16,85.565,83.3,84.28,-0.48,-0.57,2376168.898379,32401,84.0934,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":333,"volume":574,"transactions":575,"vwap":576},"2026-08-12",85.47,85.54,82.9,84.76,-0.26,3216426.687922,45746,84.5837,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",86.72,87.97,84.31,85.02,-1.61,-1.86,4393359.229559,53849,85.3555,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":146,"percent_change":446,"volume":594,"transactions":595,"vwap":596},"2026-08-10",86.54,87.406,86.355,86.63,3790205.059113,45397,86.7283,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":257,"volume":604,"transactions":605,"vwap":606},"2026-08-07",87.81,89.27,86.79,86.97,-1.27,5317235.098205,57221,87.7873,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",91.78,88.01,88.24,-1.76,-1.96,5195389.622739,62491,89.2147,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",89.01,90.36,88.575,90,0.54,0.6,4181585.164538,62651,89.9436,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",88.4,89.49,86.82,89.46,1.68,1.91,4550787.346822,58786,88.884,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",85.13,87.85,84.89,87.78,4.4,5.28,5723920.715412,72387,86.8039,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":551,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",79.94,84.17,79.55,83.38,-1.11,6442090.561579,79348,82.5614,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":146,"volume":667,"transactions":668,"vwap":669},"2026-07-30",85.75,86.625,82.84,84.32,-0.29,4533166.784177,60068,84.0743,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":258,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",85.37,86.23,84.1,84.61,-2.18,5137724.357169,69619,84.763,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",83.84,87.64,86.5,1.84,2.17,4106278.752746,51655,86.6181,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",84.77,85.51,83.8,84.66,0.26,0.31,2501151.74214,35863,84.5383,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":136,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",84.07,85.7399,83.86,84.4,0.11,3113058.783827,42568,84.5116,{"date":712,"open":713,"high":714,"low":715,"close":581,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",83.4,84.97,82.915,0.77,0.92,6476897.508254,66942,84.3314,{"date":722,"open":484,"high":723,"low":484,"close":724,"change":725,"percent_change":26,"volume":726,"transactions":727,"vwap":728},"2026-07-22",84,83.54,2.64,5814164.594447,63240,83.2204,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":116,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",80.74,81.23,78.8,80.9,0.9,3413885.289152,43310,80.5716,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",82.11,82.615,79.855,80.18,-2.06,-2.5,4390231.036175,49014,80.3097,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",83.48,85.047997,81.815,82.24,-2.54,-3,4279000,{"date":760,"open":515,"high":761,"low":515,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",85.099998,84.78,5.64,7.13,8291400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":226,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-15",79.050003,79.455,78.080002,79.14,0.16,2335100,{"date":775,"open":776,"high":777,"low":475,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",80.25,80.455,79.010002,0.45,0.57,3511500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":666,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-13",78.91,80.72,78.029999,78.56,-0.37,3338600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",77.47,79.63,77.235,78.85,1.8,2.34,3122700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",77.65,78.525,76.6,77.050003,0.34,0.44,2861700,{"date":809,"open":810,"high":811,"low":403,"close":812,"change":813,"percent_change":756,"volume":814,"transactions":9,"vwap":812},"2026-07-08",77.7,77.955,76.71,-2,5607300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",80.040001,80.17,77.38,78.71,-1.92,-2.38,3425000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",80.85,81.089996,79.81,80.63,0.04,0.05,2241000,{"date":834,"open":835,"high":836,"low":837,"close":517,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":517},"2026-07-02",81.37,81.785,79.39,-0.27,-0.33,3077000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":301,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-01",81.63,82.73,80.29,80.86,-1.38,2899800,{"date":850,"open":474,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",83.2,80.15,81.99,1.01,1.25,4421600,{"date":858,"open":859,"high":518,"low":860,"close":861,"change":446,"percent_change":562,"volume":862,"transactions":9,"vwap":861},"2026-06-29",80.66,79.75,80.98,2957800,{"date":864,"open":494,"high":865,"low":866,"close":835,"change":839,"percent_change":867,"volume":868,"transactions":9,"vwap":835},"2026-06-26",81.925,80.33,-0.4,8240800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",79.47,82.61,79.115,81.7,3.38,4.32,5279400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":634,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-24",77.13,79.42,76.91,78.32,2.19,5478500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",76.73,78.24,76.11,76.64,-1.23,-1.58,2337800,{"date":896,"open":897,"high":820,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",77.48,77.17,77.87,-0.04,-0.05,2678700,{"date":904,"open":883,"high":905,"low":906,"close":907,"change":908,"percent_change":194,"volume":909,"transactions":9,"vwap":907},"2026-06-18",79.41,77.81,77.91,0.84,5707400,{"date":911,"open":912,"high":846,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",78.13,76.86,77.07,-1.45,-1.85,8720400,{"date":919,"open":920,"high":881,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",77.24,76.41,78.52,1.75,2.28,5520400,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",75.9,77.905,76.77,2.77,3.74,5643900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":194,"volume":941,"transactions":9,"vwap":939},"2026-06-12",73.96,74.68,72.995,74,0.8,2322400,{"date":943,"open":944,"high":945,"low":946,"close":359,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":359},"2026-06-11",70.98,73.28,69.84,2.72,3.86,4296400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",73.43,74.050003,70.26,70.48,-3.43,-4.64,3120400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",73.080002,74.46,72.25,73.91,1.45,2,3491000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":77,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-08",71.68,74.029999,71.67,72.46,0.29,4379200,{"date":977,"open":978,"high":979,"low":980,"close":963,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":963},"2026-06-05",71.64,72.37,71.29,0.24,0.33,3923100,{"date":985,"open":980,"high":986,"low":987,"close":988,"change":989,"percent_change":931,"volume":990,"transactions":9,"vwap":988},"2026-06-04",72.56,70.57,72.010002,1.94,3430300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",71.21,72.16,69.9,70.07,-1.55,-2.16,4248400,{"date":1001,"open":1002,"high":963,"low":1003,"close":288,"change":43,"percent_change":1004,"volume":1005,"transactions":9,"vwap":288},"2026-06-02",71.55,70.965,0.93,3235600,{"date":1007,"open":987,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",71.48,69.71,70.96,-0.68,-0.95,3493400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":978,"change":1019,"percent_change":717,"volume":1020,"transactions":9,"vwap":978},"2026-05-29",70.56,72.67,69.72,0.65,5366800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":830,"volume":1028,"transactions":9,"vwap":1026},"2026-05-28",70.61,71.11,69.16,70.99,0.03,4192200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1010,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1010},"2026-05-27",72.68,72.95,70.89,-1.47,-2.03,3810100,{"date":1038,"open":298,"high":286,"low":1024,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",72.43,1.52,2.14,4309500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":126,"percent_change":735,"volume":1049,"transactions":9,"vwap":1048},"2026-05-22",70.7,71.53,69.64,70.91,4447800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",69.61,70.37,68.28,70.28,-0.09,-0.13,5171500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1053,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1053},"2026-05-20",68.95,70.655,68.41,1.83,2.67,5200800,{"date":1068,"open":1069,"high":1070,"low":31,"close":1071,"change":1072,"percent_change":374,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",69.52,69.59,68.54,-1.43,2380800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",70.53,71.125,69.63,69.97,-0.38,-0.54,3167600,{"date":1084,"open":1085,"high":1077,"low":1086,"close":1087,"change":1034,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-15",70.76,70.23,70.35,-2.05,2870700,{"date":1091,"open":994,"high":973,"low":954,"close":1092,"change":1093,"percent_change":624,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",71.82,0.43,3520500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",73.14,73.15,70.97,71.39,-1.82,-2.49,5484500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",75.12,75.21,72.19,73.21,-1.49,-1.99,3693500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",75.74,75.783,74.65,74.7,-1.05,-1.39,2855900,{"date":1123,"open":1124,"high":1125,"low":23,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",78.059998,78.14,75.75,-1.75,-2.26,2808200,{"date":1131,"open":771,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",79.88,76.99,77.5,-1.15,-1.46,3832900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-06",78.099998,80.13,77.585,78.65,2.83,3.73,4848700,{"date":1148,"open":921,"high":1149,"low":1150,"close":400,"change":696,"percent_change":805,"volume":1151,"transactions":9,"vwap":400},"2026-05-05",76.875,75.68,2650500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",77.53,78.245,75.31,75.56,-2.43,-3.12,4421400,{"date":1162,"open":1163,"high":1164,"low":920,"close":1165,"change":530,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-01",80.089996,80.4,77.99,-2.34,3472700,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",76.96,80.010002,79.86,2.4,3.1,3752200,{"date":1177,"open":1178,"high":776,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-29",79.57,76.81,77.46,-3.73,-4.59,6022200,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-28",83.46,80.48,81.19,-2.82,-3.36,5395200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":172,"percent_change":981,"volume":1198,"transactions":9,"vwap":1197},"2026-04-27",83.15,85.059998,83.14,84.010002,5005000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",84.089996,85.31,83.21,83.81,-1.14,-1.34,4511000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":855,"percent_change":498,"volume":1214,"transactions":9,"vwap":1213},"2026-04-23",84.26,85.55,83.43,84.95,3898100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":656,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-22",85.77,86.145,83.12,83.7,-1.31,2608600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",86.22,87.52,84.775,84.81,-1.2,-1.4,2406800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":77,"percent_change":981,"volume":1238,"transactions":9,"vwap":1237},"2026-04-20",85.33,86.14,85.17,86.010002,2107000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":280,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",84.84,87.24,84.53,85.8,2.55,6630800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":805,"volume":1254,"transactions":9,"vwap":1252},"2026-04-16",83.5,84.735,83.055,83.67,0.28,3300900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-15",87.7,88.07,82.51,83.39,-4.93,-5.58,5978100,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":126,"percent_change":116,"volume":1269,"transactions":9,"vwap":1268},"2026-04-14",86.26,89.099998,88.32,3668000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-13",84.98,88.179,84.93,87.69,2.31,2.71,2966300,{"date":1280,"open":1281,"high":1281,"low":558,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-10",87.32,85.38,-1.65,-1.9,3172300,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-09",83.98,87.62,87.029999,2.36,2.79,2984000,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",81.93,85.22,84.67,5.12,6.44,3156700,{"date":1303,"open":1304,"high":486,"low":786,"close":654,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":654},"2026-04-07",78.4,0.85,1.08,3055500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":854,"volume":1314,"transactions":9,"vwap":1311},"2026-04-06",77.45,78.7,76.8,0.79,2044700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":907,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":907},"2026-04-02",77.75,79.49,76.010002,-2.09,-2.61,3190800,{"date":1324,"open":776,"high":1325,"low":465,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-01",81.715,80,-0.12,-0.15,2395900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",78.53,80.631,77.56,80.12,3.18,4.13,2975800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-30",79.31,79.66,76.705,76.94,-2.51,-3.16,3951700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":822,"volume":1355,"transactions":9,"vwap":1353},"2026-03-27",80.94,81.059998,78.79,79.45,-1.94,3016000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1128,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-26",82.66,84.099998,81.235,81.39,-2.7,1731800,{"date":1365,"open":1366,"high":762,"low":1367,"close":1368,"change":1369,"percent_change":624,"volume":1370,"transactions":9,"vwap":1368},"2026-03-25",84.3,82.49,83.65,0.5,2052900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1194,"change":1376,"percent_change":65,"volume":1377,"transactions":9,"vwap":1194},"2026-03-24",81.13,83.66,80.565,0.86,2776900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":735,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-23",83.95,84.73,82.27,82.29,1.11,2072500,{"date":1387,"open":1388,"high":1389,"low":859,"close":1361,"change":1390,"percent_change":551,"volume":1391,"transactions":9,"vwap":1361},"2026-03-20",81.9,82.82,-0.77,4280300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":226,"percent_change":772,"volume":1398,"transactions":9,"vwap":1397},"2026-03-19",80.68,83.010002,80.11,82.16,4070600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1035,"percent_change":425,"volume":1405,"transactions":9,"vwap":1404},"2026-03-18",83.85,84.57,81.94,82.029999,2822700,{"date":1407,"open":695,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":236,"volume":1412,"transactions":9,"vwap":1410},"2026-03-17",84.71,82.07,84.059998,0.25,2360700,{"date":1414,"open":1395,"high":1228,"low":1415,"close":1204,"change":634,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1204},"2026-03-16",82.99,2.05,4302700,{"date":1419,"open":853,"high":1420,"low":1421,"close":1422,"change":393,"percent_change":497,"volume":1423,"transactions":9,"vwap":1422},"2026-03-13",82.21,79.76,82.13,8087000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-12",83.89,84.46,81.019997,81.17,-4,-4.7,3345500,{"date":1434,"open":693,"high":1435,"low":1436,"close":1236,"change":383,"percent_change":915,"volume":1437,"transactions":9,"vwap":1236},"2026-03-11",85.83,84.22,2170200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":93,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-10",86.6,88.12,85.52,86.42,-0.28,2824700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-09",84.56,87.019997,82.95,86.66,0.23,0.27,2748400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-06",88.52,89.38,86.035004,86.43,-4.08,-4.51,2660000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":915,"volume":1471,"transactions":9,"vwap":1469},"2026-03-05",91.21,91.95,89.28,90.51,-1.33,3231800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":236,"percent_change":982,"volume":1478,"transactions":9,"vwap":1477},"2026-03-04",91.87,92.195,90.45,91.84,2608900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1158,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-03",91.31,92.665,89.79,91.54,-2.59,2567900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-02",92.75,94.55,91.6,93.97,-0.17,-0.18,2856300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":446,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-27",93.21,94.17,92.29,94.14,-0.41,3201000,{"date":1505,"open":1506,"high":1490,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-26",93.49,92.488,94.53,1.51,1.62,2929800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-25",94.93,95.33,92.18,93.019997,-1.62,-1.71,4850900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-24",94.059998,95.419,93.82,94.64,0.7,0.75,2507900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",95.36,96.205,93.755,93.94,-1.66,-1.74,2916700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-20",95.86,97.66,94.89,95.6,-0.6,-0.62,3696100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":456,"percent_change":540,"volume":1554,"transactions":9,"vwap":1553},"2026-02-19",96.67,97.44,95.135,96.2,2846200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":893,"volume":1562,"transactions":9,"vwap":1560},"2026-02-18",99.64,100,96.94,97.2,-1.56,2957600,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":981,"percent_change":981,"volume":1568,"transactions":9,"vwap":1567},"2026-02-17",97.11,99.74,98.76,4708000,{"date":1570,"open":1571,"high":30,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-13",96.46,94.71,98.52,4.31,4.57,6975400,{"date":1578,"open":1579,"high":1580,"low":1492,"close":1581,"change":756,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-12",97.87,99.42,94.21,-2.63,8677100,{"date":1585,"open":1586,"high":1558,"low":1587,"close":1588,"change":1119,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-11",98.43,96.68,96.75,-1.07,9183100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1545,"volume":1598,"transactions":9,"vwap":1596},"2026-02-10",98.69,99.51,97.57,97.8,-0.59,6858500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-09",97.91,99.535,97.65,98.39,-0.11,4794500,{"date":1608,"open":1609,"high":1610,"low":1559,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-06",97.41,99.31,98.5,2.5,2.6,6260100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":915,"volume":1622,"transactions":9,"vwap":1620},"2026-02-05",96.66,98,95.07,96,-1.41,5365300,{"date":1624,"open":1625,"high":1626,"low":1526,"close":1609,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1609},"2026-02-04",95,99.44,3.69,3.94,13512500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-03",89.25,94.019997,88.9,93.72,4.78,5.37,6447900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-02",86.089996,89.16,86.040001,88.94,2.85,3.31,3417000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1641,"change":1653,"percent_change":426,"volume":1654,"transactions":9,"vwap":1641},"2026-01-30",88.18,88.225,85.19,-2.78,3674300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1658},"2026-01-29",86.32,88.87,85.41,3.62,4.25,8478000,{"date":1664,"open":1665,"high":1666,"low":1274,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-28",85.87,86.525,85.25,-1.02,-1.18,2932000,{"date":1672,"open":601,"high":1673,"low":1674,"close":1675,"change":488,"percent_change":1545,"volume":1676,"transactions":9,"vwap":1675},"2026-01-27",87.35,86.21,86.27,3504200,{"date":1678,"open":1679,"high":1680,"low":1225,"close":601,"change":1681,"percent_change":562,"volume":1682,"transactions":9,"vwap":601},"2026-01-26",87.25,87.365,-0.42,2423800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":146,"percent_change":446,"volume":1689,"transactions":9,"vwap":1688},"2026-01-23",87.65,87.93,86.81,87.21,2290200,{"date":1691,"open":1692,"high":1693,"low":1688,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-22",90.35,90.8,87.55,-2.27,-2.53,5614600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-21",86.36,90.85,85.93,89.82,4.66,5.47,3672900,{"date":1708,"open":1709,"high":1710,"low":695,"close":558,"change":757,"percent_change":1711,"volume":1712,"transactions":9,"vwap":558},"2026-01-20",87.050003,87.15,-3.4,5000900,{"date":1714,"open":1290,"high":1715,"low":1290,"close":1716,"change":908,"percent_change":393,"volume":1717,"transactions":9,"vwap":1716},"2026-01-16",88.44,88.16,2535900,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1281,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1281},"2026-01-15",86.4,87.67,1.33,1.55,1858000,{"date":1726,"open":1727,"high":1728,"low":1210,"close":1729,"change":772,"percent_change":205,"volume":1730,"transactions":9,"vwap":1729},"2026-01-14",85.53,86.080002,85.99,2764100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1435,"change":1736,"percent_change":93,"volume":1737,"transactions":9,"vwap":1435},"2026-01-13",86.25,87.18,84.951,-0.21,2403000,{"date":1739,"open":1740,"high":1443,"low":1213,"close":1643,"change":405,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1643},"2026-01-12",85.3,0.62,2134300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":693,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":693},"2026-01-09",84.72,85.86,84.39,1.14,1.35,2502300,{"date":1752,"open":1753,"high":1754,"low":734,"close":1755,"change":1756,"percent_change":932,"volume":1757,"transactions":9,"vwap":1755},"2026-01-08",81.3,84.545,84.37,3.04,2432400,{"date":1759,"open":1186,"high":694,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-07",80.89,81.33,-2.1,-2.52,2059100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1212,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1212},"2026-01-06",82.080002,83.47,81.092003,1.22,1.48,2625700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1420,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1420},"2026-01-05",79.15,82.76,78.96,2.45,3.07,2348700,{"date":1782,"open":1783,"high":1141,"low":1143,"close":1421,"change":623,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1421},"2026-01-02",79.83,0.68,1647600,{"date":1787,"open":1788,"high":1789,"low":771,"close":1790,"change":1072,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-31",80.67,80.775,79.22,-1.77,1306700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":333,"volume":1800,"transactions":9,"vwap":1798},"2025-12-30",80.78,81.155,80.49,80.65,-0.25,1182100,{"date":1802,"open":1803,"high":538,"low":1804,"close":734,"change":1080,"percent_change":322,"volume":1805,"transactions":9,"vwap":734},"2025-12-29",81.36,80.81,1452400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":666,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-26",81.22,81.72,80.88,81.28,-0.36,900200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-24",81.44,81.705,81.276,81.57,0.12,0.15,633000,{"date":1824,"open":528,"high":1825,"low":1826,"close":1827,"change":982,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-23",81.47,80.3,81.45,0.41,1514800,{"date":1831,"open":487,"high":1832,"low":1775,"close":1833,"change":685,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-22",81.4,81.12,2.32,1901100,{"date":1837,"open":1838,"high":654,"low":1839,"close":1840,"change":1093,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-19",78.81,78.31,79.28,0.55,6617900,{"date":1844,"open":1845,"high":465,"low":1846,"close":795,"change":111,"percent_change":1004,"volume":1847,"transactions":9,"vwap":795},"2025-12-18",79.059998,78.6,3291700,{"date":1849,"open":837,"high":1850,"low":1851,"close":1852,"change":1110,"percent_change":530,"volume":1853,"transactions":9,"vwap":1852},"2025-12-17",80.37,77.68,78.12,3235300,{"date":1855,"open":1856,"high":1857,"low":1318,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-16",81.88,81.91,79.61,-2.02,-2.47,2411300,{"date":1863,"open":1422,"high":1864,"low":861,"close":843,"change":1057,"percent_change":352,"volume":1865,"transactions":9,"vwap":843},"2025-12-15",82.37,3538900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-12",83.77,84.47,81.415,81.76,-1.68,-2.01,3541900,{"date":1876,"open":1825,"high":724,"low":1877,"close":1878,"change":1879,"percent_change":1756,"volume":1880,"transactions":9,"vwap":1878},"2025-12-11",80.61,83.44,2.46,2535800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":861,"change":1613,"percent_change":1886,"volume":1887,"transactions":9,"vwap":861},"2025-12-10",78.54,81.074997,78.48,3.32,2243000,{"date":1889,"open":1890,"high":1891,"low":883,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-09",79.26,79.71,78.38,-0.93,-1.17,2324900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1341,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1341},"2025-12-08",79.77,80.22,78.89,-0.55,-0.69,2839100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1172,"change":1057,"percent_change":352,"volume":1909,"transactions":9,"vwap":1172},"2025-12-05",79.85,80.115,79.365,1621000,{"date":1911,"open":828,"high":776,"low":1912,"close":487,"change":981,"percent_change":236,"volume":1913,"transactions":9,"vwap":487},"2025-12-04",79.44,2120300,{"date":1915,"open":1916,"high":453,"low":778,"close":860,"change":780,"percent_change":116,"volume":1917,"transactions":9,"vwap":860},"2025-12-03",79.48,1525000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":462,"change":1923,"percent_change":1923,"volume":1924,"transactions":9,"vwap":462},"2025-12-02",79.29,79.74,78.17,-0.01,2103100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1135,"percent_change":1072,"volume":1931,"transactions":9,"vwap":1930},"2025-12-01",79.68,80.87,79.13,79.19,2145600,{"date":1933,"open":1934,"high":785,"low":860,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-28",79.8,80.34,0.47,0.59,1043900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1828,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-26",79.25,80.43,79.084999,79.87,0.52,2230100,{"date":1948,"open":1949,"high":1944,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-25",78.45,77.8,79.46,1.72,2.21,2269700,{"date":1956,"open":1957,"high":1958,"low":244,"close":1959,"change":92,"percent_change":1668,"volume":1960,"transactions":9,"vwap":1959},"2025-11-24",78.59,78.765,77.74,5826200,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1883,"change":1965,"percent_change":1637,"volume":1966,"transactions":9,"vwap":1883},"2025-11-21",74.38,79.395,4,3894100,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-20",73.31,75.554,74.54,0.83,1.13,4222900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1821,"percent_change":172,"volume":1981,"transactions":9,"vwap":1980},"2025-11-19",73.73,73.93,72.89,73.71,4479300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1605,"percent_change":1328,"volume":1988,"transactions":9,"vwap":1987},"2025-11-18",73.19,74.23,72.45,73.56,1928100,{"date":1990,"open":414,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-17",75.15,73.36,73.67,-1.8,-2.39,2939000,{"date":1998,"open":243,"high":928,"low":424,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-14",75.47,-0.73,-0.96,2165900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1354,"volume":2010,"transactions":9,"vwap":2008},"2025-11-13",77.23,78.22,75.745,76.2,-1.51,2396900,{"date":2012,"open":1334,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-12",78.92,77.42,77.71,0.38,0.49,2857000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":17,"percent_change":225,"volume":2025,"transactions":9,"vwap":2024},"2025-11-11",77.15,77.51,76.595,77.33,2784000,{"date":2027,"open":2028,"high":2029,"low":1319,"close":2030,"change":1799,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-10",77.94,78.11,77.25,-0.32,2764800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1134,"change":1494,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1134},"2025-11-07",76.87,77.89,76.044998,-0.23,2576900,{"date":2041,"open":2042,"high":654,"low":2043,"close":1851,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1851},"2025-11-06",78.44,77.32,-0.72,-0.92,3060500,{"date":2048,"open":2049,"high":2050,"low":2049,"close":1304,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1304},"2025-11-05",76.93,79.835,1.16,1.5,4141000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":920,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":920},"2025-11-04",75.42,77.62,75.29,1.24,1.63,4103200,{"date":2063,"open":2064,"high":2065,"low":1118,"close":2064,"change":839,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-03",76,76.76,-0.43,5061000,{"date":2069,"open":2070,"high":2071,"low":414,"close":190,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":190},"2025-10-31",76.43,79.21,-2.4,-3.05,6946200,{"date":2076,"open":2077,"high":2078,"low":1332,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-30",79.35,81.080002,78.73,-0.97,-1.22,5546600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1305,"percent_change":1306,"volume":2089,"transactions":9,"vwap":2088},"2025-10-29",79.32,81.405,78.83,79.7,4414600,{"date":2091,"open":2092,"high":2092,"low":2042,"close":795,"change":1120,"percent_change":2093,"volume":2094,"transactions":9,"vwap":795},"2025-10-28",80.75,-1.73,3927000,{"date":2096,"open":2097,"high":1753,"low":2098,"close":2099,"change":520,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-27",80.99,79.96,80.24,0.58,3377300,{"date":2103,"open":1188,"high":1188,"low":2088,"close":2104,"change":2105,"percent_change":2044,"volume":2106,"transactions":9,"vwap":2104},"2025-10-24",79.78,-0.58,1724400,{"date":2108,"open":2013,"high":829,"low":2109,"close":2110,"change":2111,"percent_change":1645,"volume":2112,"transactions":9,"vwap":2110},"2025-10-23",78.5,80.36,2.23,1800100,{"date":2114,"open":793,"high":2115,"low":1140,"close":912,"change":1072,"percent_change":1994,"volume":2116,"transactions":9,"vwap":912},"2025-10-22",80.57,3114000,{"date":2118,"open":2119,"high":1877,"low":2120,"close":2121,"change":194,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-21",77.78,77.76,79.56,1.39,1848800,{"date":2125,"open":2126,"high":795,"low":2127,"close":2128,"change":855,"percent_change":1510,"volume":2129,"transactions":9,"vwap":2128},"2025-10-20",77.97,77.795,78.47,1826300,{"date":2131,"open":2132,"high":2024,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-17",74.61,77.22,1.41,1.86,2923000,{"date":2138,"open":191,"high":2139,"low":243,"close":2140,"change":2141,"percent_change":552,"volume":2142,"transactions":9,"vwap":2140},"2025-10-16",77.61,75.81,-0.86,2549600,{"date":2144,"open":810,"high":2145,"low":2146,"close":2147,"change":563,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-15",78.26,75.98,76.67,-0.74,2629700,{"date":2151,"open":256,"high":2152,"low":2153,"close":920,"change":1748,"percent_change":2052,"volume":2154,"transactions":9,"vwap":920},"2025-10-14",77.59,74.42,4094600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-13",76.89,77.79,76.080002,76.099998,0,2754600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2160,"change":822,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2160},"2025-10-10",78.94,79.465,75.92,-3.03,2238600,{"date":2171,"open":2172,"high":2173,"low":2145,"close":1885,"change":1345,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1885},"2025-10-09",81.27,81.41,-3.1,2556600,{"date":2177,"open":2178,"high":1856,"low":776,"close":2097,"change":1812,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2097},"2025-10-08",81.52,-0.44,3190100,{"date":2182,"open":694,"high":1366,"low":2183,"close":2184,"change":745,"percent_change":1860,"volume":2185,"transactions":9,"vwap":2184},"2025-10-07",80.96,81.35,3699400,{"date":2187,"open":723,"high":2188,"low":2189,"close":2190,"change":1081,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-06",84.62,83.36,83.41,-0.64,3621900,{"date":2194,"open":2195,"high":2196,"low":655,"close":1380,"change":2038,"percent_change":838,"volume":2197,"transactions":9,"vwap":1380},"2025-10-03",83.83,84.6,2801600,{"date":2199,"open":1768,"high":2200,"low":2201,"close":2202,"change":1784,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-02",84.58,82.55,84.18,0.81,2870500,{"date":2206,"open":2207,"high":2208,"low":843,"close":1249,"change":167,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1249},"2025-10-01",81.86,83.795,1.07,3552800,{"date":2212,"open":2213,"high":2214,"low":835,"close":2215,"change":2216,"percent_change":17,"volume":2217,"transactions":9,"vwap":2215},"2025-09-30",82.36,83,82.62,0.07,3569800,{"date":2219,"open":537,"high":2220,"low":2221,"close":2201,"change":1411,"percent_change":236,"volume":2222,"transactions":9,"vwap":2201},"2025-09-29",83.029999,81.65,3073100,{"date":2224,"open":1429,"high":2225,"low":2226,"close":2227,"change":796,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-26",82.579,80.38,82.3,2.24,3010400,{"date":2231,"open":2232,"high":731,"low":2233,"close":2234,"change":1502,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-25",80.14,79.37,80.5,-0.51,3363400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1502,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-24",81.07,81.83,80.625,80.91,-0.5,3747500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":562,"percent_change":1597,"volume":2251,"transactions":9,"vwap":2250},"2025-09-23",82.19,82.39,80.76,81.32,4315100,{"date":2253,"open":829,"high":1296,"low":2254,"close":2255,"change":205,"percent_change":1452,"volume":2256,"transactions":9,"vwap":2255},"2025-09-22",79.82,81.8,3649800,{"date":2258,"open":2259,"high":2260,"low":1850,"close":474,"change":17,"percent_change":225,"volume":2261,"transactions":9,"vwap":474},"2025-09-19",81.77,82.23,13598000,{"date":2263,"open":1421,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-18",81.59,79.345,81.53,2.53,3.2,4119700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":247,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-17",78.23,80.2,77.85,79,1.67,5521200,{"date":2279,"open":2165,"high":2280,"low":2281,"close":810,"change":2282,"percent_change":1519,"volume":2283,"transactions":9,"vwap":810},"2025-09-16",79.4,77.495,-1.35,3499700,{"date":2285,"open":1941,"high":1163,"low":1949,"close":768,"change":696,"percent_change":982,"volume":2286,"transactions":9,"vwap":768},"2025-09-15",3002800,{"date":2288,"open":1804,"high":1753,"low":2289,"close":1352,"change":509,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1352},"2025-09-12",78.76,-2.75,3643400,{"date":2293,"open":2294,"high":2213,"low":2295,"close":1428,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1428},"2025-09-11",80.050003,79.95,0.78,0.97,4317800,{"date":2300,"open":1927,"high":1833,"low":2233,"close":2099,"change":2100,"percent_change":111,"volume":2301,"transactions":9,"vwap":2099},"2025-09-10",2742800,{"date":2303,"open":2294,"high":463,"low":2304,"close":1342,"change":2044,"percent_change":2305,"volume":1847,"transactions":9,"vwap":1342},"2025-09-09",79.019997,-0.9,{"date":2307,"open":2308,"high":1811,"low":2071,"close":2226,"change":563,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2226},"2025-09-08",80.95,-0.7,4536500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2308,"change":923,"percent_change":1953,"volume":2316,"transactions":9,"vwap":2308},"2025-09-05",79.93,81.5,79.523,3149700,{"date":2318,"open":2319,"high":2088,"low":2021,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-04",77.39,79.2,1.82,2.35,2898000,{"date":2325,"open":2326,"high":2327,"low":2035,"close":819,"change":2328,"percent_change":2044,"volume":2329,"transactions":9,"vwap":819},"2025-09-03",77.58,78.105,-0.56,1567300,{"date":2331,"open":1846,"high":2332,"low":2005,"close":2028,"change":1110,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2028},"2025-09-02",78.925,-1.88,2228700,{"date":2336,"open":2295,"high":496,"low":1845,"close":2337,"change":2338,"percent_change":540,"volume":2339,"transactions":9,"vwap":2337},"2025-08-29",79.43,-0.83,1923000,{"date":2341,"open":1928,"high":1928,"low":2342,"close":2343,"change":1080,"percent_change":322,"volume":2344,"transactions":9,"vwap":2343},"2025-08-28",79.695,80.26,1431300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":362,"percent_change":1545,"volume":2351,"transactions":9,"vwap":2350},"2025-08-27",80.84,81.49,80.44,80.64,1693200,{"date":2353,"open":2088,"high":2172,"low":881,"close":1373,"change":965,"percent_change":2321,"volume":2354,"transactions":9,"vwap":1373},"2025-08-26",4712800,{"date":2356,"open":2249,"high":515,"low":1927,"close":1927,"change":1012,"percent_change":1669,"volume":2357,"transactions":9,"vwap":1927},"2025-08-25",1437600,{"date":2359,"open":1949,"high":2360,"low":1165,"close":829,"change":1336,"percent_change":2361,"volume":2362,"transactions":9,"vwap":829},"2025-08-22",81.42,4.11,2184400,{"date":2364,"open":784,"high":2365,"low":2366,"close":1310,"change":2367,"percent_change":1873,"volume":2368,"transactions":9,"vwap":1310},"2025-08-21",79.12,77.27,-1.59,1849000,{"date":2370,"open":2371,"high":1858,"low":2372,"close":2373,"change":92,"percent_change":456,"volume":2374,"transactions":9,"vwap":2373},"2025-08-20",79.54,78.64,79.040001,2989500,{"date":2376,"open":2377,"high":2115,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-19",78.86,78.72,79.84,0.95,1.2,1754600,{"date":2384,"open":2006,"high":1929,"low":906,"close":1900,"change":780,"percent_change":111,"volume":2385,"transactions":9,"vwap":1900},"2025-08-18",2316000,{"date":2387,"open":1164,"high":2388,"low":2389,"close":883,"change":2333,"percent_change":1166,"volume":2390,"transactions":9,"vwap":883},"2025-08-15",80.435,77.715,2918000,{"date":2392,"open":1132,"high":1935,"low":1790,"close":2273,"change":563,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2273},"2025-08-14",-0.71,3142200,{"date":2396,"open":2378,"high":1804,"low":2036,"close":528,"change":797,"percent_change":2397,"volume":2398,"transactions":9,"vwap":528},"2025-08-13",2.98,3312100,{"date":2400,"open":2401,"high":2402,"low":1312,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-12",77.099998,79.24,78.43,1.98,2.59,2759900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":106,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-11",76.21,76.74,75.625,76.45,0.74,2539000,{"date":2416,"open":2417,"high":913,"low":2418,"close":21,"change":446,"percent_change":2235,"volume":2419,"transactions":9,"vwap":21},"2025-08-08",76.52,75.69,1773600,{"date":2421,"open":2014,"high":2422,"low":890,"close":2423,"change":2424,"percent_change":573,"volume":2425,"transactions":9,"vwap":2423},"2025-08-07",77.43,76.28,-0.2,2403500,{"date":2427,"open":2139,"high":2274,"low":2428,"close":211,"change":1894,"percent_change":2009,"volume":2429,"transactions":9,"vwap":211},"2025-08-06",76.39,4007100,{"date":2431,"open":2042,"high":475,"low":2432,"close":801,"change":1012,"percent_change":2433,"volume":2434,"transactions":9,"vwap":801},"2025-08-05",76.75,-1.21,4172600,{"date":2436,"open":1150,"high":2437,"low":2438,"close":1846,"change":1660,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1846},"2025-08-04",79.029999,75.38,4.83,6799300,{"date":2442,"open":2320,"high":2077,"low":2443,"close":243,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":243},"2025-08-01",73.87,-9.65,-11.4,12246100,{"date":2448,"open":672,"high":2449,"low":2450,"close":2451,"change":301,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-31",86.7,84.41,84.63,-1.32,4827900,{"date":2455,"open":2456,"high":2457,"low":1234,"close":2458,"change":1221,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-30",87.3,87.5,85.76,-1.5,2826100,{"date":2462,"open":2463,"high":2464,"low":2449,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-29",88.33,88.47,87.07,-0.76,-0.87,2309200,{"date":2470,"open":2471,"high":2472,"low":1685,"close":2473,"change":2179,"percent_change":2243,"volume":2474,"transactions":9,"vwap":2473},"2025-07-28",88.27,88.665,87.83,1947600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2471,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2471},"2025-07-25",87.26,88.36,86.84,1.38,1.59,2081200,{"date":2484,"open":1657,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2216,"volume":2489,"transactions":9,"vwap":2487},"2025-07-24",87.47,86.019997,86.89,0.06,2749500,{"date":2491,"open":1720,"high":2477,"low":2458,"close":2492,"change":2122,"percent_change":2060,"volume":2493,"transactions":9,"vwap":2492},"2025-07-23",86.83,2834600,{"date":2495,"open":682,"high":1442,"low":2496,"close":2497,"change":1723,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-22",83.57,85.44,1.85,2593400,{"date":2501,"open":2502,"high":2502,"low":1426,"close":1426,"change":1536,"percent_change":1354,"volume":2503,"transactions":9,"vwap":1426},"2025-07-21",86.38,2569500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":1211,"change":2509,"percent_change":1345,"volume":2510,"transactions":9,"vwap":1211},"2025-07-18",86.33,87.38,84.69,-2.2,4273700,{"date":2512,"open":2506,"high":2513,"low":2514,"close":2515,"change":1510,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-17",87.832,86.084999,87.75,1.88,2493900,{"date":2519,"open":1675,"high":2520,"low":2521,"close":2522,"change":1493,"percent_change":2424,"volume":2523,"transactions":9,"vwap":2522},"2025-07-16",86.52,84.425,86.13,2654300,{"date":2525,"open":1441,"high":611,"low":2526,"close":2527,"change":1206,"percent_change":373,"volume":2528,"transactions":9,"vwap":2527},"2025-07-15",86.28,86.3,2182800,{"date":2530,"open":1258,"high":2531,"low":2532,"close":683,"change":847,"percent_change":997,"volume":2533,"transactions":9,"vwap":683},"2025-07-14",88.5,86.74,2635500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":982,"percent_change":519,"volume":2540,"transactions":9,"vwap":2539},"2025-07-11",87.74,89.155,87.71,89.019997,2286800,{"date":2542,"open":642,"high":2543,"low":2457,"close":2544,"change":131,"percent_change":1973,"volume":2545,"transactions":9,"vwap":2544},"2025-07-10",90.44,88.69,3712500,{"date":2547,"open":2548,"high":2549,"low":1709,"close":1257,"change":2550,"percent_change":1313,"volume":2551,"transactions":9,"vwap":1257},"2025-07-09",87.82,88.11,0.69,1783700,{"date":2553,"open":2465,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":172,"volume":2558,"transactions":9,"vwap":2556},"2025-07-08",87.77,86.73,87.010002,0.17,2050000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2479,"change":2564,"percent_change":352,"volume":2565,"transactions":9,"vwap":2479},"2025-07-07",86.64,87.522,85.865,-0.14,5127200,{"date":2567,"open":1290,"high":2568,"low":2569,"close":2570,"change":1093,"percent_change":1369,"volume":2571,"transactions":9,"vwap":2570},"2025-07-03",87.43,86.895,86.98,1240600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":855,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-02",85.46,86.59,85.07,86.55,1.47,2594500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":1740,"change":86,"percent_change":1245,"volume":2585,"transactions":9,"vwap":1740},"2025-07-01",82.86,86.17,82.58,2776100,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-06-30",83.97,83.080002,83.18,-1.09,-1.29,2641700,{"date":2595,"open":643,"high":2596,"low":2597,"close":2598,"change":363,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-27",85.45,83.76,84.27,-0.79,2878100,{"date":2602,"open":1368,"high":558,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-06-26",83.33,84.94,1.66,1.99,1679000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1502,"percent_change":362,"volume":2614,"transactions":9,"vwap":2613},"2025-06-25",83.96,84.16,83.25,83.28,1650300,{"date":2616,"open":2617,"high":1359,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-06-24",82.65,82.15,83.69,1.76,2.15,2657800,{"date":2624,"open":1164,"high":1409,"low":1921,"close":1296,"change":279,"percent_change":2625,"volume":2626,"transactions":9,"vwap":1296},"2025-06-23",1.92,1707100,{"date":2628,"open":874,"high":2629,"low":2630,"close":2631,"change":867,"percent_change":2243,"volume":2632,"transactions":9,"vwap":2631},"2025-06-20",81.73,80.055,80.39,2896000,{"date":2634,"open":861,"high":2635,"low":2350,"close":505,"change":1821,"percent_change":205,"volume":2636,"transactions":9,"vwap":505},"2025-06-18",81.66,1778000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2350,"change":2080,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2350},"2025-06-17",80.83,81.775,80.42,-1.19,1655900,{"date":2645,"open":2348,"high":1383,"low":861,"close":474,"change":1384,"percent_change":2480,"volume":2646,"transactions":9,"vwap":474},"2025-06-16",1564100,{"date":2648,"open":2649,"high":1296,"low":2650,"close":2234,"change":1859,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2234},"2025-06-13",81.38,80.217,-2.45,2209700,{"date":2654,"open":2227,"high":2655,"low":474,"close":2656,"change":1011,"percent_change":300,"volume":2657,"transactions":9,"vwap":2656},"2025-06-12",82.77,82.52,1820300,{"date":2659,"open":2660,"high":2660,"low":2661,"close":851,"change":2459,"percent_change":1791,"volume":2662,"transactions":9,"vwap":851},"2025-06-11",84.9,82.885,2777100,{"date":2664,"open":2665,"high":2660,"low":2612,"close":2666,"change":2059,"percent_change":498,"volume":2667,"transactions":9,"vwap":2666},"2025-06-10",83.78,84.7,2804100,{"date":2669,"open":1220,"high":723,"low":2670,"close":1186,"change":805,"percent_change":1828,"volume":2671,"transactions":9,"vwap":1186},"2025-06-09",83.22,1689800,{"date":2673,"open":851,"high":724,"low":2674,"close":1219,"change":855,"percent_change":2675,"volume":2676,"transactions":9,"vwap":1219},"2025-06-06",82.85,1.53,2139400,{"date":2678,"open":755,"high":1382,"low":2679,"close":2680,"change":1923,"percent_change":1923,"volume":2681,"transactions":9,"vwap":2680},"2025-06-05",81.24,81.87,1961200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":1856,"change":2687,"percent_change":1056,"volume":2688,"transactions":9,"vwap":1856},"2025-06-04",82.43,82.57,81.605,-0.07,1762900,{"date":2690,"open":2691,"high":2692,"low":1804,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-06-03",81.25,82.22,81.95,0.89,1.1,1970600,{"date":2698,"open":2173,"high":2264,"low":2699,"close":1351,"change":2105,"percent_change":2393,"volume":2700,"transactions":9,"vwap":1351},"2025-06-02",79.625,2418400,{"date":2702,"open":2629,"high":1388,"low":2183,"close":2703,"change":2235,"percent_change":1546,"volume":2704,"transactions":9,"vwap":2703},"2025-05-30",81.64,5060200,{"date":2706,"open":2685,"high":2685,"low":1816,"close":2618,"change":697,"percent_change":2016,"volume":2707,"transactions":9,"vwap":2618},"2025-05-29",2455700,{"date":2709,"open":2710,"high":2711,"low":2264,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-05-28",82.71,82.97,81.84,-0.75,-0.91,2367200,{"date":2717,"open":474,"high":2718,"low":1804,"close":2719,"change":1953,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-05-27",82.72,82.59,2.75,3025700,{"date":2723,"open":2724,"high":2183,"low":1951,"close":2226,"change":300,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2226},"2025-05-23",79.72,-1.01,3790800,{"date":2728,"open":1795,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-22",81.78,80.58,81.2,0.01,3892500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":1188,"change":2093,"percent_change":1320,"volume":2739,"transactions":9,"vwap":1188},"2025-05-21",82.019997,82.63,81.065002,3765800,{"date":2741,"open":2220,"high":2742,"low":2584,"close":537,"change":2743,"percent_change":2713,"volume":2744,"transactions":9,"vwap":537},"2025-05-20",83.49,-0.63,2362200,{"date":2746,"open":664,"high":1380,"low":2710,"close":2747,"change":2748,"percent_change":1901,"volume":2749,"transactions":9,"vwap":2747},"2025-05-19",83.55,-0.46,2818300,{"date":2751,"open":2752,"high":2753,"low":2617,"close":1197,"change":854,"percent_change":1770,"volume":2754,"transactions":9,"vwap":1197},"2025-05-16",82.91,84.080002,2206500,{"date":2756,"open":2214,"high":724,"low":2757,"close":2214,"change":93,"percent_change":666,"volume":2758,"transactions":9,"vwap":2214},"2025-05-15",82.67,2732400,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":1110,"volume":2766,"transactions":9,"vwap":2764},"2025-05-14",84.11,84.55,83.17,83.24,-1.26,2857600,{"date":2768,"open":2769,"high":672,"low":2770,"close":2769,"change":1253,"percent_change":982,"volume":2771,"transactions":9,"vwap":2769},"2025-05-13",84.5,84.040001,2783700,{"date":2773,"open":2774,"high":1298,"low":2775,"close":1436,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":1436},"2025-05-12",83.059998,82.68,4.9,6.18,7019400,{"date":2780,"open":452,"high":2781,"low":2782,"close":2085,"change":136,"percent_change":707,"volume":2783,"transactions":9,"vwap":2085},"2025-05-09",80.32,79.068001,3023700,{"date":2785,"open":2377,"high":1132,"low":2786,"close":2787,"change":78,"percent_change":2620,"volume":2788,"transactions":9,"vwap":2787},"2025-05-08",77.88,79.23,3707500,{"date":2790,"open":2070,"high":2791,"low":2792,"close":2793,"change":989,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-07",78.15,76.26,77.86,2.56,5279800,{"date":2797,"open":2160,"high":2798,"low":2799,"close":2167,"change":540,"percent_change":1206,"volume":2800,"transactions":9,"vwap":2167},"2025-05-06",76.905,75.63,3216700,{"date":2802,"open":2803,"high":444,"low":2804,"close":2805,"change":2806,"percent_change":974,"volume":2807,"transactions":9,"vwap":2805},"2025-05-05",76.31,75.985,76.95,0.22,3667200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":888,"change":1945,"percent_change":1784,"volume":2813,"transactions":9,"vwap":888},"2025-05-02",75.99,78.39,75.2,4538900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2409,"change":2296,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2409},"2025-05-01",76.050003,77.385,75.35,1.03,4644700,{"date":2822,"open":2823,"high":2799,"low":2824,"close":2825,"change":780,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-04-30",73.97,72.73,75.43,0.76,4848400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2488,"percent_change":17,"volume":2834,"transactions":9,"vwap":2833},"2025-04-29",74.099998,75.36,73.89,74.86,7168700,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1494,"percent_change":93,"volume":2841,"transactions":9,"vwap":2840},"2025-04-28",75.22,76.12,74.145,74.8,7044300,{"date":2843,"open":2844,"high":2845,"low":2132,"close":243,"change":2466,"percent_change":456,"volume":2846,"transactions":9,"vwap":243},"2025-04-25",75.28,76.047997,3403600,{"date":2848,"open":266,"high":2849,"low":2850,"close":1115,"change":268,"percent_change":2851,"volume":2852,"transactions":9,"vwap":1115},"2025-04-24",76.14,73.061996,3.23,1802000,{"date":185,"open":2812,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":1158,"volume":2858,"transactions":9,"vwap":2856},76.58,73.205,73.37,-1.83,2032800]