[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BG":3,"homepage-market-summary":36,"stock-historical-BG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BG","2026-10-02",{"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},"Bunge Global SA","NYSE",null,"FATS & OILS","Bunge Global SA is an agribusiness solutions company, connecting farmers to consumers and delivering essential food, feed and fuel to the globe. The company segments include Soybean Processing and Refining; Softseed Processing and Refining; Other Oilseeds Processing and Refining; Grain Merchandising and Milling; and Corporate and Other. It generates maximum revenue from the Soybean Processing and Refining segment, which includes integrated business principally involved in the purchase, storage, transportation, processing, distribution, refining, marketing, and sale of soybeans and soybean related products, as well as biodiesel and fertilizer production and distribution. Geographically, the company operates in United States, Switzerland, Netherlands, and Rest of the World.","34,000","Geneva, V8",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.6987,2.88,"Quarterly","2026-11-17",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},106.72,105.85,107.48,104.0424,106.61,0.11,0.1,1998823.047476,34474,106.5272,134.87,79.11,1656298.545143486,49.5,6328,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},71.6,1747135,637704134.831015,33.25,"2025-04-22",[188,189,199,210,221,230,240,251,262,273,283,294,305,316,327,338,349,360,371,382,393,404,414,425,435,446,457,468,479,488,498,508,517,527,537,547,556,566,576,587,598,608,619,630,641,652,663,674,684,695,706,717,728,737,747,756,762,770,776,785,792,800,809,818,826,834,843,851,860,868,874,882,891,899,907,916,924,931,940,949,957,966,974,982,991,999,1007,1016,1023,1031,1039,1048,1056,1064,1073,1082,1090,1099,1108,1117,1124,1132,1138,1146,1154,1163,1171,1180,1189,1197,1204,1213,1221,1228,1236,1244,1252,1261,1269,1278,1286,1291,1297,1306,1315,1323,1331,1337,1344,1351,1359,1367,1375,1382,1390,1396,1405,1411,1420,1428,1436,1443,1450,1458,1465,1472,1479,1487,1494,1502,1510,1518,1524,1530,1536,1543,1550,1557,1565,1571,1578,1586,1594,1601,1608,1616,1624,1632,1641,1648,1654,1659,1666,1674,1680,1687,1694,1701,1709,1718,1722,1729,1735,1742,1749,1758,1767,1774,1781,1790,1799,1805,1814,1821,1830,1838,1845,1854,1861,1868,1875,1881,1890,1897,1905,1911,1918,1926,1933,1941,1950,1957,1964,1971,1978,1986,1993,1999,2008,2016,2025,2032,2038,2046,2054,2061,2067,2075,2082,2089,2094,2102,2108,2112,2119,2125,2134,2140,2148,2155,2162,2167,2173,2181,2188,2195,2202,2209,2216,2223,2231,2239,2246,2254,2261,2270,2279,2286,2294,2303,2312,2319,2326,2334,2343,2352,2359,2366,2374,2380,2388,2394,2400,2406,2414,2420,2427,2433,2442,2450,2457,2465,2472,2479,2484,2491,2498,2507,2513,2519,2526,2532,2538,2544,2551,2560,2565,2572,2580,2586,2594,2603,2612,2620,2628,2635,2642,2650,2658,2666,2674,2681,2688,2695,2702,2709,2717,2724,2732,2741,2748,2754,2759,2766,2774,2781,2790,2798,2806,2815,2822,2828,2835,2840,2847,2854,2861,2867,2873,2878,2886,2892,2899,2906,2912,2916,2920,2928,2935,2940,2946,2951,2955,2961,2967,2974,2979,2983,2988,2994,2999,3006,3010,3015,3021],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",106.65,107.24,104.04,-0.34,-0.32,2969791.068985,39859,106.0298,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",108.27,109.2,106.89,106.95,-1.19,-1.1,1157873.08374,23794,107.3872,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",107.67,109.31,107.4,108.14,-0.92,-0.84,979803.331218,19727,108.203,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":113,"percent_change":113,"volume":227,"transactions":228,"vwap":229},"2026-09-28",109.49,110.245,108.5,109.06,1835083.180157,29651,109.2614,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":206,"volume":237,"transactions":238,"vwap":239},"2026-09-25",109.5,111.31,108.2,109,-1.21,2004735.788231,28155,109.1538,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",112,112.52,109.8,110.21,-1.27,-1.14,1433493.040735,23310,110.7024,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",111.16,112.615,109.76,111.48,1.48,1.35,1947085.020016,25319,111.3938,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",112.41,113.555,109.97,110,-2.61,-2.32,2041551.210871,35641,111.3734,{"date":274,"open":275,"high":276,"low":242,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",115.5,117.15,112.61,-2.97,-2.57,1583075.712722,30602,113.1064,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",118.83,119.56,114.82,115.58,-3.73,-3.13,6776545.883376,30562,115.7596,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",115.13,120.405,114,119.31,2.18,1.86,2208262.514747,34790,118.451,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",120.52,122.14,116.62,117.13,-4.63,-3.8,1810303.355159,33087,118.3516,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",120.77,123.4,120.37,121.76,0.53,0.44,1406843.408996,25826,121.8762,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",123.85,125.82,120.05,121.23,-1.18,-0.96,1445204.56696,29835,122.035,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",124.34,124.92,121.8,122.41,-2.18,-1.75,1212189.366072,26063,122.8815,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",126.58,127.47,124.3,124.59,1.09,0.88,1801434.299588,36969,125.3985,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",124.25,126.49,121.91,123.5,-0.39,-0.31,2183459.388454,34895,123.2492,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",121.58,126.47,120.6,123.89,5.18,4.36,2769032.635454,45720,124.0617,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",120.04,120.1,118,118.71,-1.41,-1.17,1175035.15757,23711,118.8275,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",122.83,122.94,118.26,120.12,-2.74,-2.23,1621512.457617,29948,119.9665,{"date":405,"open":406,"high":376,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",120.2,119.3,122.86,1.82,1.5,1755339.669878,29978,122.7071,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",117.99,121.5,117,121.04,4.83,4.16,1600354.882363,30188,120.1475,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":44,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",116.87,118.34,109.82,116.21,0.63,2551532.739567,35126,115.4269,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",113,115.88,111.795,115.48,3.91,3.5,1576657.038179,26524,114.3343,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",112.75,113.97,110.92,111.57,-1.68,-1.48,1481266.077464,24827,111.8111,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",110.8,114.17,110.36,113.25,1.54,1.38,1610002.0624,24598,113.0179,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",108.99,112.29,106.57,111.71,1.55,1.41,1726514.372168,25882,110.9423,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":268,"volume":485,"transactions":486,"vwap":487},"2026-08-24",113.31,109.0717,110.16,-2.95,1623565.487425,33016,110.1503,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":278,"volume":495,"transactions":496,"vwap":497},"2026-08-21",117.85,118.74,110.76,113.11,-3.46,1897796.889452,33313,113.9501,{"date":499,"open":500,"high":501,"low":298,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",114.43,118.57,116.57,2.57,2.25,880380.656906,25232,116.9863,{"date":509,"open":510,"high":511,"low":512,"close":298,"change":513,"percent_change":367,"volume":514,"transactions":515,"vwap":516},"2026-08-19",115,116.06,113.7753,-0.36,872805.551074,21164,114.3311,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",115.45,113.88,114.36,-0.55,-0.48,797376.971286,19295,114.5433,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",113.26,115.53,114.91,1.22,1.07,834823.128143,22514,114.8145,{"date":538,"open":437,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",114.23,112.79,113.69,0.96,0.85,538193.260046,18068,113.6182,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":356,"volume":553,"transactions":554,"vwap":555},"2026-08-13",112.12,113.9,112.73,0.98,775724.336155,18225,112.938,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",112.97,110.9,111.75,0.15,0.13,649340.568699,18494,111.671,{"date":567,"open":448,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",113.89,111.38,111.6,-1.05,-0.93,812495.148501,20107,111.8021,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",109.24,113.245,108.805,112.65,4.27,3.94,1205875.92546,26273,112.2734,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",108.4,110.355,107.595,108.38,-0.62,-0.57,1369340.44246,23719,108.6598,{"date":599,"open":600,"high":601,"low":602,"close":235,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",107.85,109.23,107.14,2.38,2.23,1834434.639267,33436,108.5397,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",109.92,111.47,106.42,106.62,-0.11,-0.1,1635473.998296,33870,108.017,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",104.92,108.41,104.53,106.73,1.33,1.26,1708140.470692,35798,107.0938,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",106.01,106.49,103.37,105.4,-0.83,-0.78,1171170.353904,26798,105.4746,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",106.6,107.04,104.41,106.23,1.16,1.1,1552389.90626,30936,105.8654,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",105.77,107.45,102.812,105.07,-2.71,-2.51,2513287.362748,45748,105.5622,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",112.89,115.946,107.31,107.78,-9.59,-8.17,2982206.217824,55413,108.802,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":614,"volume":681,"transactions":682,"vwap":683},"2026-07-28",117.65,119.58,115.03,117.37,-0.13,1682988.124819,34190,117.3162,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",119.78,120.245,116.825,117.5,-4.03,-3.32,1147831.515538,27265,117.6293,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",123.33,123.45,121.42,121.53,-0.77,-0.63,595027.509238,19017,121.9396,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",124.74,125.75,121.665,122.3,-1.58,-1.28,838642.064432,19152,122.9788,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",123.36,124.43,122.97,123.88,2.33,1.92,944366.15923,22468,123.7729,{"date":729,"open":700,"high":730,"low":731,"close":732,"change":733,"percent_change":356,"volume":734,"transactions":735,"vwap":736},"2026-07-21",122.61,120.09,121.55,1.06,1109193.64973,20712,121.4076,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":88,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",119.5,121.12,117.955,120.49,1.12,1254560.133267,25817,120.3111,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",117.33,119.67,117.17,119.15,3.32,2.87,1041800,{"date":757,"open":758,"high":759,"low":519,"close":760,"change":26,"percent_change":27,"volume":761,"transactions":9,"vwap":760},"2026-07-16",116.13,117.48,115.83,845600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":637,"volume":769,"transactions":9,"vwap":767},"2026-07-15",116.31,117.010002,114.64,115.72,-0.91,838200,{"date":771,"open":772,"high":772,"low":530,"close":773,"change":701,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-14",118.62,116.63,-0.66,1068300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",115.76,118.24,115.69,117.4,3.08,2.69,1023400,{"date":786,"open":298,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":761,"transactions":9,"vwap":789},"2026-07-10",115.73,112.69,114.32,0.7,0.62,{"date":793,"open":539,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",116.18,112.68,113.62,-1.61,-1.4,1799600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",113.61,116.45,113.16,115.23,4.32,3.9,1703200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",110.28,111.55,108.3,110.91,2.13,1.96,2256200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":300,"volume":825,"transactions":9,"vwap":823},"2026-07-06",106.36,108.9,105.87,108.78,2.32,1048300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":410,"volume":833,"transactions":9,"vwap":831},"2026-07-02",105.19,106.85,104.37,106.46,1.57,1767200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",106.38,106.87,104.12,104.89,-1.84,-1.72,2297200,{"date":844,"open":845,"high":846,"low":847,"close":624,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":624},"2026-06-30",109.69,110.18,106.48,-2.37,-2.17,2056500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",111.040001,111.52,108.35,109.099998,-1.44,-1.3,1236600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":768,"volume":867,"transactions":9,"vwap":865},"2026-06-26",112.13,112.8,109.71,110.54,-1.01,1556000,{"date":869,"open":870,"high":451,"low":813,"close":812,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":812},"2026-06-25",108.84,2.56,2.35,1763500,{"date":875,"open":876,"high":877,"low":878,"close":470,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":470},"2026-06-24",109.6,110.010002,106,-1.87,-1.69,2784200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",111.51,112.59,110.65,110.86,-0.56,-0.5,1663200,{"date":892,"open":277,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",113.099998,110.44,111.42,-1.16,-1.03,2071400,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",116.55,111.39,112.58,-3.56,-3.07,2791100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",119.42,119.49,114.86,116.14,-3.28,-2.75,2077100,{"date":917,"open":918,"high":919,"low":920,"close":909,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":909},"2026-06-16",122.16,122.56,119.39,-3.58,-2.91,1357300,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":913,"volume":930,"transactions":9,"vwap":928},"2026-06-15",124.68,120.95,123,-4.17,1809000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",125.62,128.080002,124.14,127.17,1.89,1.51,1129400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",129.17,129.42999,125.27,125.28,-2.93,-2.29,1729300,{"date":950,"open":951,"high":952,"low":351,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",127.44,130.14999,128.21001,1.53,1.21,1714200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",125.53,126.94,123.47,126.68,1.18,0.94,1798200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":334,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-08",127.95,128.94,125.18,125.5,-0.76,1587400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":947,"volume":981,"transactions":9,"vwap":979},"2026-06-05",128.53,130,125.56,126.46,-2.96,1321000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",129.61,132.91,129.029999,129.42,-1.99,-1.51,1803600,{"date":992,"open":993,"high":31,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",129.96001,129.85001,131.41,2.28,1.77,2396000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":217,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",129.39999,130.73,128.53999,129.13,-0.65,2400100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",123.95,130.62,123.23,129.97,6.67,5.41,2054300,{"date":1017,"open":961,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":195,"volume":1022,"transactions":9,"vwap":1020},"2026-05-29",125.059998,122,123.3,-0.4,2542700,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",121.33,124.76,123.7,2.52,2.08,1822000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":73,"volume":1038,"transactions":9,"vwap":1036},"2026-05-27",120.5,122.67,118.29,121.18,1.08,1384800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",120.019997,122.95,119.54,120.099998,-0.61,-0.51,1728700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":128,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",118.9,120.96,118.79,120.71,0.21,1821200,{"date":1057,"open":1058,"high":1059,"low":752,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-21",121.2,123.43,120.46,0.51,0.43,1995100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",122.11,123.32,118.39,119.95,-2.31,-1.89,1727100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",123.17,123.52,120.19,122.26,-2.38,-1.91,1659200,{"date":1083,"open":1084,"high":1018,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",123.6,120.69,124.64,2.19,1.79,1557300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",123.099998,124.019997,121.34,122.45,-0.71,-0.58,1466100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",125.93,125.98,122.9,123.16,-2.86,-2.27,1251300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",127.38,127.75,124.5,126.019997,-0.19,-0.15,1135500,{"date":1118,"open":1119,"high":1120,"low":1018,"close":1121,"change":1122,"percent_change":113,"volume":1123,"transactions":9,"vwap":1121},"2026-05-12",126.55,127.45,126.21,0.07,1843000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":542,"volume":1131,"transactions":9,"vwap":1129},"2026-05-11",125,127.63,124.32,126.14,1.2,1559500,{"date":1133,"open":1086,"high":1134,"low":1135,"close":1136,"change":66,"percent_change":542,"volume":1137,"transactions":9,"vwap":1136},"2026-05-08",125.73,123.82,124.94,1380300,{"date":1139,"open":945,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",125.58,123.21,123.75,-2.3,-1.82,1897200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":691,"volume":1153,"transactions":9,"vwap":1151},"2026-05-06",128.95,129.50999,124.91,126.050003,-4.33,1390300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",127.9,133.92999,127.88,130.38,2.76,2.16,2390200,{"date":1164,"open":1165,"high":1166,"low":961,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-04",124.89,129.14,127.62,3.01,2.42,1442600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-01",127,128.19,124.4,124.61,-2.46,-1.94,1269400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",125.2,130.10001,124.79,127.07,0.76,0.6,1940400,{"date":1190,"open":1191,"high":1192,"low":1019,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-29",122.47,130.28999,126.31,-0.05,-0.04,2407700,{"date":1198,"open":1121,"high":1199,"low":1200,"close":1201,"change":824,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-28",126.62,123.81,126.36,1.87,1737600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-27",125.24,126.07,123.65,124.040001,-0.86,-0.69,1932600,{"date":1214,"open":1215,"high":1216,"low":722,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-24",126.4,126.86,124.9,-1.52,-1.2,860300,{"date":1222,"open":1193,"high":951,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",125.31,126.42,0.65,0.52,862900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1194,"volume":1235,"transactions":9,"vwap":1233},"2026-04-22",127.059998,127.58,124.86,125.77,-0.06,1189600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":94,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-21",123.59,126.15,122.54,125.83,2.75,1366000,{"date":1245,"open":1246,"high":1247,"low":750,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",120.22,122.48,122.46,3.2,2.68,1169000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",120.029999,121.099998,117.74,119.26,-3.75,-3.05,2019200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1168,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",120.18,123.040001,119.73,123.010002,2.51,1795100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-15",123.019997,123.19,118.69,120,-2.33,-1.9,1640000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":389,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-14",122.42,124.84,121.93,122.33,-0.95,1751500,{"date":1287,"open":353,"high":330,"low":1288,"close":365,"change":1289,"percent_change":194,"volume":1290,"transactions":9,"vwap":365},"2026-04-13",121.89,-0.42,1175700,{"date":1292,"open":697,"high":1293,"low":1294,"close":1295,"change":542,"percent_change":138,"volume":1296,"transactions":9,"vwap":1295},"2026-04-10",124.56,122.29,123.92,894700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-09",127.23,128.48,122.17,122.96,-4.19,-3.3,1660100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",120.3,127.2,120.010002,127.15,0.12,0.09,1741400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":857,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",128.2,128.66,126.24,127.029999,-1.12,1026700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1284,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-06",129.23,131.92999,127.53,128.47,-0.73,828500,{"date":1332,"open":1127,"high":1333,"low":1334,"close":987,"change":648,"percent_change":1335,"volume":1336,"transactions":9,"vwap":987},"2026-04-02",129.55,127.14,0.86,1272700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":743,"percent_change":356,"volume":1343,"transactions":9,"vwap":1342},"2026-04-01",128.41,129.5,124.98,128.32001,2073300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1309,"change":1349,"percent_change":44,"volume":1350,"transactions":9,"vwap":1309},"2026-03-31",126.96,129.31,125.040001,0.92,1886100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1276,"volume":1358,"transactions":9,"vwap":1356},"2026-03-30",129.81,130.98,125.9,126.28,-2.44,2137900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":872,"volume":1366,"transactions":9,"vwap":1364},"2026-03-27",125.07,131.5,125.050003,128.72,2.96,2284800,{"date":1368,"open":1369,"high":1309,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-26",126.12,124.58,125.76,0.36,0.29,1319400,{"date":1376,"open":1377,"high":1201,"low":1378,"close":1379,"change":1380,"percent_change":733,"volume":1381,"transactions":9,"vwap":1379},"2026-03-25",122.79,121.81,125.4,1.31,1999000,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-24",121.62,125.49,124.089996,3.27,2.71,1723300,{"date":1391,"open":1035,"high":1103,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1081,"transactions":9,"vwap":1393},"2026-03-23",117.82,120.82,2.67,2.26,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-20",122.92,123.34,116.69,118.15,-3.89,-3.19,5276500,{"date":1406,"open":1020,"high":1407,"low":1058,"close":1408,"change":988,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-19",124.49,122.040001,-1.6,1951300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-18",125.69,126.71,123.87,124.029999,-1.93,-1.53,1379500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":937,"volume":1427,"transactions":9,"vwap":1425},"2026-03-17",125.23,128.46001,124.41,125.96,2.34,1794300,{"date":1429,"open":1430,"high":1379,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-16",123.58,120.44,123.62,-1.11,-0.89,1516400,{"date":1437,"open":1438,"high":1439,"low":1093,"close":1440,"change":206,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-13",126.33,127.24,124.73,-0.87,2094100,{"date":1444,"open":1445,"high":1311,"low":1446,"close":1241,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1241},"2026-03-12",123.61,121.43,3.11,2.53,3732100,{"date":1451,"open":1452,"high":1076,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-11",119.79,117.86,122.72,2.97,2.48,2558000,{"date":1459,"open":1264,"high":1460,"low":1461,"close":1462,"change":542,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-10",123.98,117.98,119.75,0.81,2515500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1052,"change":1470,"percent_change":409,"volume":1471,"transactions":9,"vwap":1052},"2026-03-09",116.67,119.84,115.68,2.12,2408800,{"date":1473,"open":1474,"high":1475,"low":471,"close":1467,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1467},"2026-03-06",113.36,117.47,3.47,3.07,2631700,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-05",115.15,111.72,113.2,-1.81,-1.57,1957300,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":797,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-04",117.49,114.050003,115.010002,-1.38,982200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":309,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":309},"2026-03-03",117.94,118.029999,115.62,-3.99,-3.31,1322600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1195,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-02",120.79,121.16,118.75,120.61,-0.03,1084200,{"date":1511,"open":1512,"high":1058,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-27",119.47,117.8,120.65,1.23,1.03,1725900,{"date":1519,"open":1053,"high":1520,"low":1521,"close":909,"change":1522,"percent_change":797,"volume":1523,"transactions":9,"vwap":909},"2026-02-26",122.36,118.22,-1.96,1574200,{"date":1525,"open":396,"high":1399,"low":1526,"close":1527,"change":1528,"percent_change":216,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",119.8,121.38,-1.13,1715200,{"date":1531,"open":1527,"high":1532,"low":1533,"close":1534,"change":66,"percent_change":552,"volume":1535,"transactions":9,"vwap":1534},"2026-02-24",122.68,119.71,122.51,1777600,{"date":1537,"open":1538,"high":1539,"low":318,"close":1540,"change":702,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-23",121.92,124.55,121.32,-0.52,1224500,{"date":1544,"open":1545,"high":722,"low":1527,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-20",123.66,121.95,-1.54,-1.25,1022000,{"date":1551,"open":1552,"high":1238,"low":1553,"close":1554,"change":1555,"percent_change":475,"volume":1556,"transactions":9,"vwap":1554},"2026-02-19",121.96,121.27,123.49,1.72,1181400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":614,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-18",121.88,123.78,120.33,121.77,-0.09,1343300,{"date":1566,"open":1019,"high":1567,"low":1568,"close":1559,"change":1005,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1559},"2026-02-17",122.57,118.82,-0.53,1161700,{"date":1572,"open":1573,"high":1574,"low":1085,"close":1575,"change":1576,"percent_change":1225,"volume":1577,"transactions":9,"vwap":1575},"2026-02-13",121.31,124.78,122.53,0.79,1669600,{"date":1579,"open":1580,"high":1581,"low":1246,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-12",122.44,123.24,121.74,-0.29,-0.24,1451700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":87,"volume":1593,"transactions":9,"vwap":1591},"2026-02-11",118.89,122.19,118.65,122.029999,3.66,1505200,{"date":1595,"open":407,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1584,"volume":1600,"transactions":9,"vwap":1598},"2026-02-10",119.37,115.18,118.37,-0.28,1620300,{"date":1602,"open":1603,"high":1604,"low":510,"close":1590,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1590},"2026-02-09",116.11,118.87,2.79,2.41,1514300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":724,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-06",113.82,117.45,112.83,115.86,1.69,1672000,{"date":1617,"open":1618,"high":1619,"low":462,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-05",118.81,118.98,113.94,-3.29,-2.81,2262000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":158,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-04",116.56,121.64,116.050003,117.23,0.3,2943300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-03",111.85,117.28,110.3,116.88,2.9,2.54,2274800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":27,"percent_change":1313,"volume":1647,"transactions":9,"vwap":1646},"2026-02-02",112.33,114.040001,111.73,113.98,1593000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":520,"change":246,"percent_change":206,"volume":1653,"transactions":9,"vwap":520},"2026-01-30",113.63,114.21,111.69,2051900,{"date":1655,"open":1656,"high":677,"low":1657,"close":1481,"change":1115,"percent_change":680,"volume":1658,"transactions":9,"vwap":1481},"2026-01-29",117.07,114.56,1190900,{"date":1660,"open":1661,"high":1662,"low":1646,"close":1663,"change":1664,"percent_change":1329,"volume":1665,"transactions":9,"vwap":1663},"2026-01-28",116.81,118.5,115.3,-0.85,1426300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1395,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-27",113.65,116.77,113.3,116.15,1.98,1365300,{"date":1675,"open":298,"high":1676,"low":1677,"close":568,"change":1373,"percent_change":1678,"volume":1679,"transactions":9,"vwap":568},"2026-01-26",114.88,112.87,0.26,1130800,{"date":1681,"open":1682,"high":298,"low":1683,"close":1684,"change":964,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-23",113.42,111.62,113.6,0.83,1486600,{"date":1688,"open":471,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":322,"volume":1693,"transactions":9,"vwap":1691},"2026-01-22",112.9,111.32,112.66,0.59,1824100,{"date":1695,"open":267,"high":885,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-21",109.33,112.07,2.01,1.83,2321100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":504,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-20",107.41,110.37,106.14,110.059998,2.09,2109400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-16",107.64,108.83,106.96,107.81,-1.02,-0.94,1976500,{"date":1719,"open":1720,"high":870,"low":1720,"close":1712,"change":94,"percent_change":1249,"volume":1721,"transactions":9,"vwap":1712},"2026-01-15",104.94,2590700,{"date":1723,"open":1724,"high":613,"low":1725,"close":1726,"change":754,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-14",103.33,102.59,105.46,2.8,2347300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1725,"change":832,"percent_change":474,"volume":1734,"transactions":9,"vwap":1725},"2026-01-13",100.59,102.61,100.57,1348200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1516,"percent_change":1516,"volume":1741,"transactions":9,"vwap":1740},"2026-01-12",100.33,101.48,99.59,101.019997,1352000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1456,"percent_change":1639,"volume":1748,"transactions":9,"vwap":1747},"2026-01-09",98.91,100.12,97.9,99.99,1630700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-08",92.52,99.28,92.13,97.51,4.92,5.31,2364300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-07",93.74,93.86,91.13,92.59,-1.77,-1.88,1937200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":542,"percent_change":1516,"volume":1773,"transactions":9,"vwap":1772},"2026-01-06",93.92,95.2,93.34,94.36,1597300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1186,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-05",92.36,93.4,90.69,0.82,2515000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-02",89.2,93.019997,88.7,92.64,3.56,4,1465800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-31",89.5,90.040001,89.050003,89.080002,-0.6,-0.67,757700,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":148,"percent_change":1372,"volume":1804,"transactions":9,"vwap":1803},"2025-12-30",90.24,89.4,89.68,944000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-29",88.96,89.49,88.73,89.36,0.28,0.31,1352200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1795,"change":1819,"percent_change":323,"volume":1820,"transactions":9,"vwap":1795},"2025-12-26",88.67,89.17,88.37,0.39,810000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-24",89.11,89.16,88.52,88.69,0.14,0.16,591000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1492,"volume":1837,"transactions":9,"vwap":1835},"2025-12-23",89.97,90.17,88.24,88.55,-1.24,1212200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":452,"percent_change":840,"volume":1844,"transactions":9,"vwap":1843},"2025-12-22",91.95,92.28,89.089996,89.79,1424900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-19",91.38,92.029999,90.81,91.47,-0.25,-0.27,3071800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":205,"percent_change":713,"volume":1860,"transactions":9,"vwap":1859},"2025-12-18",92.81,93.93,91.67,91.72,1391200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1225,"percent_change":790,"volume":1867,"transactions":9,"vwap":1866},"2025-12-17",92.7,93.49,92.18,92.91,1436800,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":513,"volume":1874,"transactions":9,"vwap":1872},"2025-12-16",94.94,91.8,92.26,-0.33,1627200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1763,"change":1851,"percent_change":1852,"volume":1880,"transactions":9,"vwap":1763},"2025-12-15",91.97,92.93,90.11,1229000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-12",93.2,93.98,91.64,92.84,-0.43,-0.46,1345100,{"date":1891,"open":1892,"high":1857,"low":1893,"close":1894,"change":997,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-11",91.45,91.25,93.27,1.93,1101400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-10",91.66,92.43,90.12,91.5,0.05,1068400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1892,"change":1888,"percent_change":889,"volume":1910,"transactions":9,"vwap":1892},"2025-12-09",91.6,92.66,91.019997,1066900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":841,"percent_change":840,"volume":1917,"transactions":9,"vwap":1916},"2025-12-08",93.46,93.6,91.63,91.91,1062100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":972,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-05",94.3,94.8,93.61,93.63,-0.81,919300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1716,"volume":1509,"transactions":9,"vwap":1931},"2025-12-04",95.75,95.99,92.4,94.39,-0.9,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":972,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-03",96.7,97.35,95.14,95.29,-0.79,1034400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-02",97.12,97.25,95.58,96.050003,-0.37,-0.38,1409300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":158,"percent_change":1372,"volume":1956,"transactions":9,"vwap":1955},"2025-12-01",96.4,97.4,95.53,96.42,1479500,{"date":1958,"open":1959,"high":1960,"low":1929,"close":1961,"change":1962,"percent_change":1289,"volume":1963,"transactions":9,"vwap":1961},"2025-11-28",96.47,97.089996,96.07,-0.41,514500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1508,"percent_change":1508,"volume":1970,"transactions":9,"vwap":1969},"2025-11-26",96.52,97.31,96.040001,96.48,1115900,{"date":1972,"open":1923,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1973},"2025-11-25",96.51,93.31,3,3.21,1442100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1528,"volume":1985,"transactions":9,"vwap":1983},"2025-11-24",94.5,94.91,93.48,93.51,-1.07,1666300,{"date":1987,"open":1866,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":724,"volume":1992,"transactions":9,"vwap":1990},"2025-11-21",95.33,92.56,94.58,1.78,1372500,{"date":1994,"open":1913,"high":1995,"low":1863,"close":1996,"change":1997,"percent_change":1948,"volume":1998,"transactions":9,"vwap":1996},"2025-11-20",94.61,92.8,-0.35,1838900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-19",96.28,96.73,91.089996,93.15,-2.99,-3.11,2610600,{"date":2009,"open":1884,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-18",96.62,93.44,96.14,2.17,2.31,1370400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-17",95.089996,96.71,93.91,93.97,-2.04,-2.12,1436700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1434,"percent_change":216,"volume":2031,"transactions":9,"vwap":2030},"2025-11-14",96.5,97.5,94.92,96.010002,1113900,{"date":2033,"open":2034,"high":2035,"low":1946,"close":2036,"change":1187,"percent_change":791,"volume":2037,"transactions":9,"vwap":2036},"2025-11-13",96.24,98.39,96.9,1610500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1115,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-12",96.16,97.75,95.6,96.3,-0.16,1288800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":464,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-11",95.15,96.84,94.66,96.45,1.45,1272600,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":158,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-10",95.72,93.55,95.07,0.37,1272900,{"date":2062,"open":2058,"high":2063,"low":2064,"close":2065,"change":1194,"percent_change":1194,"volume":2066,"transactions":9,"vwap":2065},"2025-11-07",95.23,93.54,94.72,1486800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":217,"volume":2074,"transactions":9,"vwap":2072},"2025-11-06",96.87,97.59,94.099998,94.77,-0.8,2860200,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":1991,"volume":2081,"transactions":9,"vwap":2079},"2025-11-05",92.92,98.68,95.57,1.67,2520800,{"date":2083,"open":2084,"high":2085,"low":1907,"close":2086,"change":2087,"percent_change":680,"volume":2088,"transactions":9,"vwap":2086},"2025-11-04",92.82,95.34,93.9,-0.12,2052600,{"date":2090,"open":1921,"high":1921,"low":2091,"close":2092,"change":1097,"percent_change":1045,"volume":2093,"transactions":9,"vwap":2092},"2025-11-03",92.85,94.019997,1300900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":594,"volume":2101,"transactions":9,"vwap":2099},"2025-10-31",94.56,95.37,93.76,94.6,-0.54,1112200,{"date":2103,"open":2104,"high":2069,"low":2105,"close":1937,"change":334,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1937},"2025-10-30",95.95,95,-1,1163900,{"date":2109,"open":2027,"high":1960,"low":1928,"close":2110,"change":1852,"percent_change":1599,"volume":2111,"transactions":9,"vwap":2110},"2025-10-29",96.099998,1203800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1194,"percent_change":1194,"volume":2118,"transactions":9,"vwap":2117},"2025-10-28",95.78,97.19,95.41,96.37,1191500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1955,"change":1492,"percent_change":388,"volume":2124,"transactions":9,"vwap":1955},"2025-10-27",99.47,99.55,96.18,1219800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-24",97.2,97.85,96.81,97.8,1.11,1.15,887900,{"date":2135,"open":2027,"high":2115,"low":2136,"close":2137,"change":955,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-23",94.85,96.69,1.27,1074900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1576,"volume":2147,"transactions":9,"vwap":2145},"2025-10-22",94.69,95.54,93.28,95.48,0.75,1361400,{"date":2149,"open":1944,"high":1944,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-21",94.44,94.73,-2.52,-2.59,1884500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1944,"change":1851,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1944},"2025-10-20",98,99.41,96.65,-0.26,1928500,{"date":2163,"open":2029,"high":2164,"low":2165,"close":2028,"change":2013,"percent_change":996,"volume":2166,"transactions":9,"vwap":2028},"2025-10-17",98.23,92.69,2699300,{"date":2168,"open":2169,"high":2170,"low":2021,"close":1988,"change":2171,"percent_change":1606,"volume":2172,"transactions":9,"vwap":1988},"2025-10-16",94,98.11,2.24,4215800,{"date":2174,"open":2175,"high":2011,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-15",88.79,88.080002,93.089996,10.68,12.96,4998200,{"date":2182,"open":2183,"high":2184,"low":32,"close":2185,"change":2186,"percent_change":997,"volume":2187,"transactions":9,"vwap":2185},"2025-10-14",80.15,82.72,82.41,1.43,2300600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1054,"percent_change":1678,"volume":2194,"transactions":9,"vwap":2193},"2025-10-13",80.6,82.39,80.16,80.98,1299800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":889,"percent_change":593,"volume":2201,"transactions":9,"vwap":2200},"2025-10-10",81.49,82.4,80.7,80.77,1379600,{"date":2203,"open":2184,"high":2204,"low":2205,"close":2206,"change":389,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-09",84,81.080002,81.27,-1.42,1652400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":712,"percent_change":1765,"volume":2215,"transactions":9,"vwap":2214},"2025-10-08",83.9,84.5,81.47,82.44,1319300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":614,"percent_change":680,"volume":2222,"transactions":9,"vwap":2221},"2025-10-07",84.040001,85.42,83.67,84.019997,1448400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1828,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-06",83.7,84.88,83.16,84.13,0.19,1221000,{"date":2232,"open":2233,"high":2234,"low":2214,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-03",82.99,84.15,83.97,0.95,1.14,991300,{"date":2240,"open":2241,"high":2225,"low":2242,"close":2243,"change":322,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-02",82.45,81.64,83.019997,0.64,1577600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":954,"volume":2253,"transactions":9,"vwap":2251},"2025-10-01",81.57,82.54,81.19,82.49,1.24,1627400,{"date":2255,"open":2256,"high":2257,"low":2200,"close":2258,"change":333,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-30",82.36,82.5,81.25,-1.43,1649200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-29",82.16,82.64,80.12,82.43,0.46,0.56,1841600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-26",79.93,82.019997,79.52,81.97,2.58,3.25,2297400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":133,"percent_change":1061,"volume":2285,"transactions":9,"vwap":2284},"2025-09-25",79.4,80.18,78.82,79.39,1551800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":322,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-24",78.75,80.080002,78.53,78.99,0.68,1707900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-23",77.66,79.73,77.6,78.46,1.32,1.71,1842100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-22",78.93,79.099998,76.010002,77.14,-2.03,-2.56,2061600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1329,"percent_change":768,"volume":2318,"transactions":9,"vwap":2317},"2025-09-19",79.94,80.099998,79.14,79.17,4707800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1046,"percent_change":702,"volume":2325,"transactions":9,"vwap":2324},"2025-09-18",80.9,81.12,79.42,79.9,1625700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":913,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-17",83.43,83.83,80.35,80.41,-3.92,1880400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-16",80.54,84.089996,79.58,83.69,3.39,4.22,2429800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-15",81.92,82.07,80.27,80.3,-1.32,-1.62,1593200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":195,"percent_change":366,"volume":2358,"transactions":9,"vwap":2357},"2025-09-12",81.71,82.099998,81.22,81.62,1201000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1021,"percent_change":2365,"volume":775,"transactions":9,"vwap":2364},"2025-09-11",82.080002,82.63,81.26,81.94,-0.49,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1484,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-10",83.63,84.080002,78.61,82.34,-2.15,3084000,{"date":2375,"open":2212,"high":2376,"low":2377,"close":2234,"change":1114,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2234},"2025-09-09",85.059998,83.99,-0.23,1693800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-08",84.35,85.31,83,84.34,0.01,2509800,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":1249,"percent_change":583,"volume":2393,"transactions":9,"vwap":2392},"2025-09-05",80.96,84.38,84.33,1981900,{"date":2395,"open":2322,"high":2396,"low":2397,"close":2398,"change":615,"percent_change":2087,"volume":2399,"transactions":9,"vwap":2398},"2025-09-04",81.93,80.47,81.13,1549600,{"date":2401,"open":2402,"high":2248,"low":2403,"close":2404,"change":1114,"percent_change":2378,"volume":2405,"transactions":9,"vwap":2404},"2025-09-03",81.089996,80.22,81.23,1945500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":691,"volume":2413,"transactions":9,"vwap":2411},"2025-09-02",83.62,84.39,80.48,81.42,-2.8,3710000,{"date":2415,"open":2416,"high":2417,"low":2204,"close":2418,"change":1962,"percent_change":523,"volume":2419,"transactions":9,"vwap":2418},"2025-08-29",84.12,85.089996,84.22,1424800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1195,"percent_change":1194,"volume":2426,"transactions":9,"vwap":2425},"2025-08-28",84.74,85.07,83.92,84.63,1373800,{"date":2428,"open":2429,"high":2430,"low":2409,"close":2431,"change":2160,"percent_change":367,"volume":2432,"transactions":9,"vwap":2431},"2025-08-27",84.58,85.93,84.67,1350100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-26",87.37,87.75,84.76,84.93,-3.22,-3.65,2425500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":66,"volume":2449,"transactions":9,"vwap":2447},"2025-08-25",87.21,88.51,87.099998,88.15,1.04,2277700,{"date":2451,"open":2328,"high":2452,"low":2328,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-22",87.16,87.11,3.71,4.45,3252900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1516,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-21",82.33,84.69,82.22,83.4,1.25,2102600,{"date":2466,"open":2467,"high":2362,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-20",80.65,82.37,2.5,3.13,2254700,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1441,"volume":2478,"transactions":9,"vwap":2476},"2025-08-19",80.36,78.37,79.87,-0.7,1832500,{"date":2480,"open":2248,"high":2346,"low":2481,"close":2482,"change":236,"percent_change":453,"volume":2483,"transactions":9,"vwap":2482},"2025-08-18",80.26,80.57,1910200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":195,"percent_change":366,"volume":2490,"transactions":9,"vwap":2489},"2025-08-15",82.17,82.6,81.050003,81.78,1131000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2355,"change":247,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2355},"2025-08-14",82.92,83.080002,81.32,-1.37,1989500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-13",81.98,83.29,80.33,83.24,0.72,0.87,1660500,{"date":2508,"open":2509,"high":2383,"low":2510,"close":2511,"change":1630,"percent_change":1372,"volume":2512,"transactions":9,"vwap":2511},"2025-08-12",82.3,81.95,82.52,2793600,{"date":2514,"open":2503,"high":2515,"low":2516,"close":2461,"change":2517,"percent_change":1441,"volume":2518,"transactions":9,"vwap":2461},"2025-08-11",83.89,82.059998,-0.72,1579500,{"date":2520,"open":2521,"high":2391,"low":2522,"close":2523,"change":2229,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-08",83.19,82.77,82.94,0.23,1505600,{"date":2527,"open":2528,"high":2227,"low":2404,"close":2529,"change":1991,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-07",81.91,82.75,2.2,1830600,{"date":2533,"open":2523,"high":2534,"low":2535,"close":2536,"change":857,"percent_change":345,"volume":2537,"transactions":9,"vwap":2536},"2025-08-06",83.88,80.93,80.97,2387000,{"date":2539,"open":2540,"high":2184,"low":2541,"close":2185,"change":2542,"percent_change":504,"volume":2543,"transactions":9,"vwap":2185},"2025-08-05",81.2,80.81,1.81,2617900,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2190,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2190},"2025-08-04",77.68,80.76,2.6,3.33,2292300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-01",79.8,80,77.25,78,-1.76,-2.21,1878600,{"date":2561,"open":2562,"high":129,"low":2556,"close":2563,"change":2100,"percent_change":1797,"volume":2564,"transactions":9,"vwap":2563},"2025-07-31",79,79.76,3014700,{"date":2566,"open":2567,"high":2568,"low":2308,"close":2348,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2348},"2025-07-30",78.4,81.38,3.96,5.19,4030600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":513,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-29",76.84,77.019997,74.95,76.34,-0.47,2399300,{"date":2581,"open":2555,"high":2555,"low":2582,"close":2583,"change":594,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-28",76.19,76.7,-0.74,1070100,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":323,"volume":2593,"transactions":9,"vwap":2591},"2025-07-25",76.44,77.48,75.67,77.27,0.34,1073700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-24",77.9,78.07,76.53,76.93,-1.22,-1.56,1589700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-23",76,78.33,75.62,78.15,2.47,3.26,1478200,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-07-22",74.35,75.85,75.68,1.44,1.94,1371600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1584,"volume":2627,"transactions":9,"vwap":2625},"2025-07-21",74.89,75.48,74.14,74.24,-0.18,1313900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":626,"percent_change":1555,"volume":2634,"transactions":9,"vwap":2633},"2025-07-18",73.35,74.63,73.17,74.42,1512900,{"date":2636,"open":2637,"high":2638,"low":182,"close":2639,"change":1828,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-17",72.5,73.3,73.16,0.22,1735600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":236,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-16",74.41,74.74,72.83,73,-1.63,2331800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":637,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-15",74.92,75.16,74.019997,74.21,-1.04,1387200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":345,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-14",76.61,76.77,74.31,74.99,-2.28,1652200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":1678,"volume":2673,"transactions":9,"vwap":2671},"2025-07-11",76.13,77.050003,75.37,76.74,0.2,1525000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":73,"percent_change":66,"volume":2680,"transactions":9,"vwap":2679},"2025-07-10",75.5,77.55,74.72,76.54,1495700,{"date":2682,"open":2607,"high":2683,"low":2684,"close":2685,"change":2044,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-09",76.019997,73.81,75.64,-0.21,2558300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2236,"percent_change":2138,"volume":2694,"transactions":9,"vwap":2693},"2025-07-08",75.22,76.85,74.81,75.8,2661000,{"date":2696,"open":2290,"high":2290,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-07",74.83,74.85,-3.59,-4.58,2463600,{"date":2703,"open":2704,"high":2705,"low":2596,"close":2706,"change":484,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-03",81.5,81.75,78.44,-3.62,2076600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2237,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-02",81,81.74,78.76,81.39,1.42,2352300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1508,"percent_change":1195,"volume":2723,"transactions":9,"vwap":2722},"2025-07-01",80.040001,81.53,78.96,80.25,2823700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2044,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-30",80.059998,81.36,79.95,80.28,-0.2,2432300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-27",82.15,82.24,79.78,80.44,-1.86,-2.26,2375500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2509,"change":2746,"percent_change":27,"volume":2747,"transactions":9,"vwap":2509},"2025-06-26",82.68,83.42,81.48,0.08,1707500,{"date":2749,"open":2750,"high":2751,"low":2500,"close":2461,"change":2496,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2461},"2025-06-25",82.88,83.22,-1.64,1355800,{"date":2755,"open":2234,"high":2391,"low":2756,"close":2757,"change":888,"percent_change":1797,"volume":2758,"transactions":9,"vwap":2757},"2025-06-24",83.34,83.59,1861500,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2234,"change":2764,"percent_change":857,"volume":2765,"transactions":9,"vwap":2234},"2025-06-23",84.85,85.86,84.059998,-1.23,1598200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2730,"volume":2773,"transactions":9,"vwap":2771},"2025-06-20",86.099998,87.019997,85.040001,85.38,-0.17,2659000,{"date":2775,"open":2776,"high":2453,"low":2777,"close":2778,"change":2779,"percent_change":2044,"volume":2780,"transactions":9,"vwap":2778},"2025-06-18",85.78,85.41,85.55,-0.14,2038800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-17",86.32,87.49,85.22,85.69,-0.59,-0.68,2245800,{"date":2791,"open":2792,"high":2793,"low":2720,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-16",81.67,86.71,86.28,4.87,5.98,2877600,{"date":2799,"open":2800,"high":2368,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-13",77.07,77.040001,81.41,4.38,5.69,3966500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-12",74.94,77.11,74.010002,77.029999,1.56,2.07,1868500,{"date":2816,"open":2683,"high":2817,"low":2818,"close":2819,"change":594,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-11",76.35,74.96,75.47,-0.75,1128100,{"date":2823,"open":2576,"high":2824,"low":2631,"close":2825,"change":2826,"percent_change":1699,"volume":2827,"transactions":9,"vwap":2825},"2025-06-10",76.55,76.040001,1.37,1185700,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1312,"percent_change":1828,"volume":2834,"transactions":9,"vwap":2833},"2025-06-09",74.93,75.3,74.37,74.67,1543800,{"date":2836,"open":2644,"high":2808,"low":2837,"close":2838,"change":790,"percent_change":2236,"volume":2839,"transactions":9,"vwap":2838},"2025-06-06",74.18,74.55,956600,{"date":2841,"open":2842,"high":2842,"low":2843,"close":2844,"change":2584,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-05",74.76,73.67,73.85,-0.99,1540200,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2851,"change":452,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-06-04",76.15,76.29,74.59,-2.2,1656900,{"date":2855,"open":2546,"high":2856,"low":2607,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-06-03",77.81,76.27,-2.1,-2.68,1584300,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2475,"change":2640,"percent_change":1811,"volume":2866,"transactions":9,"vwap":2475},"2025-06-02",78.39,78.63,77.099998,1416500,{"date":2868,"open":2869,"high":2316,"low":2870,"close":2608,"change":1984,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2608},"2025-05-30",78.64,77.75,-1.35,2864100,{"date":2874,"open":2323,"high":2397,"low":2875,"close":2876,"change":2044,"percent_change":2730,"volume":2877,"transactions":9,"vwap":2876},"2025-05-29",78.42,79.22,1267000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1827,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-05-28",79.31,79.92,79.040001,79.38,0.18,2230600,{"date":2887,"open":2288,"high":2888,"low":2856,"close":2889,"change":2237,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-27",79.29,79.24,1.46,1436300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1630,"percent_change":1819,"volume":2898,"transactions":9,"vwap":2897},"2025-05-23",76.98,78.49,76.6,78.099998,1272000,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1021,"percent_change":1046,"volume":2905,"transactions":9,"vwap":2904},"2025-05-22",77.59,78.27,76.67,77.8,2130700,{"date":2907,"open":2908,"high":2282,"low":2909,"close":2910,"change":2852,"percent_change":399,"volume":2911,"transactions":9,"vwap":2910},"2025-05-21",79.97,77.82,78.2,2538000,{"date":2913,"open":129,"high":2322,"low":2553,"close":2914,"change":27,"percent_change":1312,"volume":2915,"transactions":9,"vwap":2914},"2025-05-20",80.4,1832400,{"date":2917,"open":2711,"high":2540,"low":2918,"close":2348,"change":1836,"percent_change":1218,"volume":2919,"transactions":9,"vwap":2348},"2025-05-19",79.69,1659400,{"date":2921,"open":2922,"high":2923,"low":2563,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-16",80.089996,81.68,81.54,1.52,1.9,1226300,{"date":2929,"open":2930,"high":2250,"low":2897,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-15",81.14,80.019997,-1.92,-2.34,2619600,{"date":2936,"open":2937,"high":2938,"low":2489,"close":2364,"change":2939,"percent_change":389,"volume":2088,"transactions":9,"vwap":2364},"2025-05-14",82.59,83.79,-0.97,{"date":2941,"open":2942,"high":2534,"low":2272,"close":2943,"change":1160,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-13",80.029999,82.91,3.44,2641300,{"date":2947,"open":2706,"high":2729,"low":2948,"close":2183,"change":1727,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2183},"2025-05-12",78.38,3.62,2458900,{"date":2952,"open":2588,"high":2904,"low":2850,"close":2953,"change":1037,"percent_change":2715,"volume":2954,"transactions":9,"vwap":2953},"2025-05-09",77.35,1822900,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2857,"change":2059,"percent_change":59,"volume":2960,"transactions":9,"vwap":2857},"2025-05-08",75.46,76.79,75,2048400,{"date":2962,"open":2729,"high":2729,"low":2963,"close":2964,"change":2739,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-07",75.52,75.9,-2.89,3268900,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2592,"percent_change":323,"volume":2973,"transactions":9,"vwap":2972},"2025-05-06",77.26,79.3,77.18,78.16,2458300,{"date":2975,"open":2976,"high":2882,"low":2298,"close":2909,"change":2977,"percent_change":345,"volume":2978,"transactions":9,"vwap":2909},"2025-05-05",78.45,-1.39,1302900,{"date":2980,"open":2281,"high":2192,"low":2599,"close":2981,"change":44,"percent_change":2982,"volume":1593,"transactions":9,"vwap":2981},"2025-05-02",79.21,0.93,{"date":2984,"open":2869,"high":2476,"low":2677,"close":2985,"change":1584,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-01",78.48,-0.3,1424600,{"date":2989,"open":2990,"high":2482,"low":2991,"close":2992,"change":1418,"percent_change":1080,"volume":2993,"transactions":9,"vwap":2992},"2025-04-30",80.56,78.010002,78.72,2189000,{"date":2995,"open":2348,"high":2996,"low":2997,"close":2722,"change":1962,"percent_change":1046,"volume":2998,"transactions":9,"vwap":2722},"2025-04-29",80.8,79.72,734700,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":1851,"percent_change":367,"volume":3005,"transactions":9,"vwap":3004},"2025-04-28",80.91,81.72,80.11,80.66,1224600,{"date":3007,"open":2482,"high":3008,"low":2330,"close":3001,"change":26,"percent_change":1827,"volume":3009,"transactions":9,"vwap":3001},"2025-04-25",81.34,1103300,{"date":3011,"open":3012,"high":3013,"low":2713,"close":2996,"change":552,"percent_change":1515,"volume":3014,"transactions":9,"vwap":2996},"2025-04-24",79.7,81.17,1276700,{"date":3016,"open":3017,"high":2711,"low":3018,"close":3019,"change":1852,"percent_change":194,"volume":3020,"transactions":9,"vwap":3019},"2025-04-23",80.58,79.010002,79.82,1259700,{"date":186,"open":3022,"high":3023,"low":2562,"close":2922,"change":2448,"percent_change":2300,"volume":3024,"transactions":9,"vwap":2922},79.050003,80.75,1199700]