[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTVA":3,"homepage-market-summary":35,"stock-historical-CTVA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CTVA","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},"Corteva, Inc. Common Stock","NYSE",null,"Common Stock","Corteva is a crop protection pure play. The company was formed in 2019 when it was spun off from DowDuPont and spun off its seeds business, Vylor, in 2026. Corteva is a leader in the development of new crop protection products, including herbicides, insecticides, fungicides, biologicals, and plant health products. Corteva operates globally. North America generates nearly 40% of revenue while Latin America generates over 30%.","21,500","Indianapolis, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.0403,0.72,"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},11.92,12.385,13.0395,11.87,12.57,-0.65,-5.17,78461030.437672,331798,12.3142,90.97,11.84,4737624.060738872,0.1,1850,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},4578682,1671218915.184718,-80.35,"2025-04-22",[186,187,195,206,217,228,239,249,259,270,281,291,302,313,324,335,346,356,367,378,389,400,411,422,432,442,453,464,475,484,494,504,512,522,533,543,554,564,574,585,596,607,618,629,639,649,659,669,679,690,701,709,719,729,739,747,755,764,771,779,786,795,802,809,815,824,831,840,848,854,863,872,877,885,892,900,907,914,921,928,937,944,951,957,965,973,982,989,998,1006,1013,1018,1025,1032,1039,1047,1055,1063,1072,1081,1089,1098,1104,1112,1120,1126,1135,1141,1149,1156,1163,1171,1179,1185,1191,1198,1204,1212,1219,1227,1233,1241,1248,1256,1262,1270,1276,1284,1292,1299,1305,1314,1321,1328,1336,1344,1349,1357,1365,1372,1378,1386,1394,1403,1411,1419,1426,1434,1441,1449,1456,1463,1469,1476,1481,1490,1497,1504,1511,1517,1523,1529,1537,1546,1554,1561,1570,1578,1586,1594,1601,1609,1616,1623,1631,1639,1646,1655,1663,1671,1678,1686,1693,1699,1708,1716,1725,1733,1741,1748,1756,1764,1771,1778,1785,1792,1798,1804,1811,1819,1827,1834,1841,1850,1855,1861,1866,1872,1879,1886,1893,1899,1907,1914,1920,1927,1933,1940,1946,1954,1961,1965,1973,1980,1985,1993,2000,2007,2015,2023,2029,2036,2043,2050,2057,2063,2070,2077,2084,2092,2100,2106,2114,2121,2129,2136,2142,2150,2158,2166,2174,2180,2188,2196,2202,2209,2216,2223,2229,2237,2243,2248,2257,2264,2270,2278,2285,2294,2301,2309,2315,2322,2327,2336,2343,2350,2356,2361,2368,2373,2380,2387,2394,2400,2405,2413,2419,2425,2432,2440,2446,2453,2461,2466,2472,2480,2485,2492,2498,2505,2510,2516,2522,2528,2533,2538,2544,2549,2556,2563,2571,2576,2581,2586,2591,2596,2603,2609,2615,2621,2628,2635,2642,2647,2653,2660,2666,2672,2677,2681,2687,2692,2696,2700,2706,2713,2720,2727,2733,2739,2746,2755,2761,2769,2776,2782,2789,2795,2801,2807,2811,2817,2822,2830,2836,2842,2847,2855,2860,2867,2871,2878,2883,2888,2895],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":189,"low":31,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",14.44,-65.08,-83.81,88144377.593427,529148,12.5454,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",77.91,78.795,77.28,77.65,-0.22,-0.28,4035252.536738,49089,77.9489,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",77,78.47,76.5,77.87,0.13,0.17,3633716.676206,45557,77.9533,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",78.41,78.89,77.66,77.74,-0.78,-0.99,3248542.624781,38036,78.0768,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",78.97,78.98,77.33,78.52,-0.93,-1.17,4163351.20895,49442,78.3507,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",81.525,79.055,79.45,-0.97,-1.21,3498152.078299,37716,79.4904,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":33,"volume":256,"transactions":257,"vwap":258},"2026-09-23",79.83,82.26,79.61,80.42,0.08,5550011.453092,50237,80.9597,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",79.07,81.49,78.59,80.34,1.23,1.55,4089982.810707,47124,80.601,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",80.67,81.05,78.85,79.11,-1.42,-1.76,2881676.481419,40461,79.4178,{"date":282,"open":283,"high":284,"low":285,"close":128,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",80.45,80.97,80,-1,-1.23,7613381.949201,53824,80.4898,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",81.4,82.81,80.57,81.53,0.52,0.64,4905289.526098,59545,81.8538,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",82.58,83.34,80.7,81.01,-2.38,-2.85,6504588.403145,75330,81.6346,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",82.18,85.19,81.2,83.39,0.85,1.03,4846510.859435,68292,82.9947,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",84.39,84.79,82.36,82.54,-1.36,-1.62,4092104.127342,50716,82.8353,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",84.3,84.49,82.485,83.9,-0.59,-0.7,5376863.784039,62543,83.5798,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",85.04,86.125,84.21,-0.26,-0.31,3589859.32888,47237,84.8491,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",86.4,86.51,84.64,84.75,-1.15,-1.34,4213447.602573,55469,85.1165,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",88.25,89.13,84.98,85.9,-1.96,-2.23,4604045.009509,57656,86.1367,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",87.64,88.21,86.64,87.86,-0.76,-0.86,4274407.928057,51003,87.7208,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",90.24,90.87,87.96,88.62,-1.35,-1.5,5552603.79743,59731,88.6045,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",88.27,90.78,88,89.97,2.24,2.55,8677753.794468,92662,90.0349,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",85.49,87.84,85.29,87.73,3.1,3.66,5626540.237789,67117,87.323,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":43,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",84.04,85.28,83.715,84.63,0.87,5751810.287463,51514,84.6481,{"date":433,"open":434,"high":435,"low":436,"close":340,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",83.18,84.13,82.06,1.5,1.82,3130245.41844,40905,83.4432,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",82.05,83.475,81.33,82.4,-0.48,-0.58,3943714.034823,43472,82.53,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",83.11,84.6,82.63,82.88,-0.17,-0.2,3924543.17293,44837,83.1384,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",82.5,83.96,81.74,83.05,0.24,0.29,3098442.779457,43683,82.9635,{"date":476,"open":477,"high":478,"low":479,"close":294,"change":94,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",82,84.2,81.27,1.25,9243772.047114,75426,82.9436,{"date":485,"open":486,"high":487,"low":243,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",80.24,82.15,81.79,2.33,2.93,4675025.742494,56235,81.4663,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":122,"volume":501,"transactions":502,"vwap":503},"2026-08-20",78.83,82.12,78.82,79.46,0.89,4720220.416976,63605,80.3278,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":142,"percent_change":319,"volume":509,"transactions":510,"vwap":511},"2026-08-19",78.4,79.48,78.57,3693002.489423,52907,78.8579,{"date":513,"open":514,"high":515,"low":516,"close":197,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",76.77,78.22,76.4764,1.9,2.5,4035896.050493,51846,77.7606,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",76.54,76.645,75.465,76.01,-0.67,-0.87,2972270.7145,36793,75.9984,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":500,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",75.97,77.13,75.53,76.68,1.17,2322103.079854,41826,76.6798,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",75.61,76.22,74.96,75.79,0.26,0.34,2840033.600221,43732,75.4976,{"date":555,"open":556,"high":557,"low":558,"close":537,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",75.75,75.99,74.94,-0.69,-0.91,5048559.657978,50074,75.4605,{"date":565,"open":566,"high":567,"low":568,"close":546,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",76.14,76.95,75.59,-0.25,-0.33,3589460.909545,50063,76.3296,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",77.15,77.41,76.2,76.47,-0.36,-0.47,4227850.906543,54246,76.7006,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",76.6,77.46,75.68,76.83,-0.03,-0.04,2919311.644031,48004,76.8976,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",78.46,78.485,76.33,76.86,-1.81,-2.3,5815624.814225,69819,76.9194,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",79.2,80.72,78.65,78.67,0.36,0.46,6324560.614013,82799,79.5386,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",75.71,78.34,74.51,78.31,2.27,2.99,5741013.934846,79066,77.3829,{"date":630,"open":631,"high":598,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",78,75.93,76.04,-2.67,-3.39,7952839.732775,101477,76.9631,{"date":640,"open":641,"high":642,"low":612,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",83.99,84.135,78.71,-10.63,-11.9,10691965.195518,146994,80.1399,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":235,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",90,90.527,89.2,89.34,-1.29,5533849.811523,66932,89.6381,{"date":660,"open":661,"high":30,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",89.3,88.585,90.51,1.56,1.75,3882403.211603,54408,90.0443,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":664,"volume":676,"transactions":677,"vwap":678},"2026-07-28",88.56,89.745,87.78,88.95,1.37,5567516.293547,63543,89.0456,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",88.78,88.98,86.95,87.58,-1.67,-1.87,3589615.65679,51975,87.7317,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",89.05,89.28,88.12,89.25,0.47,0.53,2468561.597005,36440,88.9359,{"date":702,"open":703,"high":704,"low":383,"close":681,"change":127,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",88.88,89.39,0.28,3162553.212299,40064,88.567,{"date":710,"open":380,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",88.57,87.415,88.53,1.59,1.83,2141027.659725,36225,88.2342,{"date":720,"open":721,"high":414,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",87.27,86.28,86.94,0.16,0.18,2412742.794845,31601,87.1055,{"date":730,"open":731,"high":732,"low":733,"close":731,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",86.78,87.59,86.1,-0.52,-0.6,3594187.454462,47553,86.996,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",86.53,88.215,87.3,0.65,0.75,3783100,{"date":748,"open":749,"high":750,"low":338,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",84.96,86.86,86.65,2.2,2.61,3854100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",84.27,84.56,82.98,84.45,-0.46,-0.54,4378100,{"date":765,"open":766,"high":767,"low":758,"close":768,"change":769,"percent_change":395,"volume":770,"transactions":9,"vwap":768},"2026-07-14",86.8,87.42,84.91,-1.16,2884400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":614,"volume":778,"transactions":9,"vwap":776},"2026-07-13",86.39,87.22,85.39,86.07,0.39,2735600,{"date":780,"open":641,"high":781,"low":782,"close":783,"change":438,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-10",85.965,83.233,85.68,2.17,2181800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",84.61,85.92,83.615,83.86,-1.32,-1.55,2993100,{"date":796,"open":797,"high":766,"low":798,"close":799,"change":800,"percent_change":602,"volume":801,"transactions":9,"vwap":799},"2026-07-08",86.75,84.372,85.18,-1.57,2913600,{"date":803,"open":804,"high":805,"low":806,"close":797,"change":613,"percent_change":807,"volume":808,"transactions":9,"vwap":797},"2026-07-07",86.9,87.69,86.099998,0.42,3138200,{"date":810,"open":811,"high":359,"low":760,"close":773,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":773},"2026-07-06",85.31,0.59,0.69,4167300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",83.565,85.83,83.105,85.8,2.26,2.71,3168100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":362,"percent_change":330,"volume":830,"transactions":9,"vwap":829},"2026-07-01",84.65,85.95,82.955,83.54,4631600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",83.28,85.175,82.935,84.69,1.32,1.58,3636400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":745,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-29",82.050003,83.44,81.52,83.37,0.91,3076400,{"date":849,"open":844,"high":850,"low":851,"close":852,"change":51,"percent_change":265,"volume":853,"transactions":9,"vwap":852},"2026-06-26",82.67,81.010002,82.62,6394900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",80.014999,81.78,79.965,81.62,1.53,1.91,3439700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",79.19,80.96,78.79,80.089996,0.98,1.24,5200200,{"date":873,"open":219,"high":874,"low":875,"close":275,"change":127,"percent_change":147,"volume":876,"transactions":9,"vwap":275},"2026-06-23",80.275,77.98,5827900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":550,"volume":884,"transactions":9,"vwap":882},"2026-06-22",78.12,78.92,77.86,78.86,0.27,3948500,{"date":886,"open":887,"high":888,"low":889,"close":263,"change":890,"percent_change":838,"volume":891,"transactions":9,"vwap":263},"2026-06-18",77.38,79.050003,76.52,1.22,13360300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":744,"volume":899,"transactions":9,"vwap":897},"2026-06-17",76.87,78.9,76.66,77.37,0.5,4221400,{"date":901,"open":902,"high":903,"low":904,"close":894,"change":905,"percent_change":860,"volume":906,"transactions":9,"vwap":894},"2026-06-16",75.7,77.16,75.5,1.16,4681700,{"date":908,"open":632,"high":909,"low":910,"close":620,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":620},"2026-06-15",77.36,75.525,-0.43,-0.56,4117300,{"date":915,"open":916,"high":600,"low":917,"close":566,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":566},"2026-06-12",75.080002,75.010002,1.28,1.71,4116200,{"date":922,"open":620,"high":923,"low":924,"close":925,"change":132,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-11",75.89,74.54,74.86,0.54,4249800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",75.44,75.939,74.42,74.46,-0.55,-0.73,4426400,{"date":938,"open":939,"high":940,"low":933,"close":917,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":917},"2026-06-09",75.26,75.81,-0.85,-1.12,4223600,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":235,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-08",76.96,77.3,75.86,-1.52,4956500,{"date":952,"open":588,"high":953,"low":954,"close":955,"change":911,"percent_change":912,"volume":956,"transactions":9,"vwap":955},"2026-06-05",78.6,76.53,77.029999,3343200,{"date":958,"open":959,"high":960,"low":961,"close":588,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":588},"2026-06-04",77.92,78.66,76.88,-0.34,-0.44,3398500,{"date":966,"open":199,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",79.41,77.14,77.8,0.23,0.3,3324200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",77.73,78.515,77.12,77.57,-0.11,-0.14,2729100,{"date":983,"open":984,"high":985,"low":955,"close":986,"change":735,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-01",78.15,78.58,77.68,-0.77,2658100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",80.38,80.785,78.26,78.28,-2.32,-2.88,6431300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":500,"volume":1005,"transactions":9,"vwap":1003},"2026-05-28",80.39,81.24,79.67,80.6,0.71,2808300,{"date":1007,"open":985,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":107,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",80.345,78.13,79.89,0.8,3085600,{"date":1014,"open":499,"high":1015,"low":1016,"close":1016,"change":581,"percent_change":341,"volume":1017,"transactions":9,"vwap":1016},"2026-05-26",80.265,79.089996,2164300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":297,"percent_change":142,"volume":1024,"transactions":9,"vwap":1023},"2026-05-22",79.35,80.205,79.15,79.56,2135400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":470,"percent_change":971,"volume":1031,"transactions":9,"vwap":1030},"2026-05-21",78.75,79.265,78.133,79.040001,3626400,{"date":1033,"open":985,"high":285,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",78.35,78.8,-0.19,-0.24,3891600,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",80.48,78.835,78.99,-2.09,-2.58,3106600,{"date":1048,"open":1049,"high":304,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",82.080002,81.059998,81.080002,-1.13,-1.37,2747600,{"date":1056,"open":1057,"high":1058,"low":487,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",82.76,83.55,82.21,-1.09,-1.31,2956100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-14",83.43,84.19,82.27,83.3,-0.05,-0.06,3830800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",82.75,83.42,82.099998,83.35,0.76,0.92,3076300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1037,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",82.95,83.545,81.365,82.59,-0.29,3373600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-11",81.56,83.33,81.13,82.83,1.7,2.1,4570700,{"date":1099,"open":1100,"high":1101,"low":867,"close":1093,"change":1102,"percent_change":753,"volume":1103,"transactions":9,"vwap":1093},"2026-05-08",79.31,81.45,2.06,4624200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":261,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":261},"2026-05-07",80.95,81.36,78.76,-2.7,-3.3,6275000,{"date":1113,"open":1114,"high":1058,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-06",82.24,81.175,81.77,-2.13,-2.54,5345100,{"date":1121,"open":477,"high":1122,"low":1123,"close":340,"change":1124,"percent_change":822,"volume":1125,"transactions":9,"vwap":340},"2026-05-05",84.32,81.91,2.21,5015500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-04",80.73,81.82,80.424,81.69,0.84,1.04,3334600,{"date":1136,"open":1137,"high":488,"low":1138,"close":1138,"change":1139,"percent_change":460,"volume":1140,"transactions":9,"vwap":1138},"2026-05-01",81.48,80.85,-0.16,3543100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":851,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":851},"2026-04-30",79.3,81.395,78.78,1.64,2.07,3562400,{"date":1150,"open":1151,"high":1152,"low":867,"close":1153,"change":1154,"percent_change":926,"volume":1155,"transactions":9,"vwap":1153},"2026-04-29",79.029999,80.26,79.37,0.43,2578100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":448,"percent_change":735,"volume":1162,"transactions":9,"vwap":1161},"2026-04-28",80.059998,80.27,78.535,78.94,2569000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":448,"volume":1170,"transactions":9,"vwap":1168},"2026-04-27",79.98,80.715,79.13,79.42,-0.38,2805000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":213,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-24",79.4,79.86,78.36,79.8,0.21,2514200,{"date":1180,"open":1181,"high":1182,"low":274,"close":1183,"change":705,"percent_change":157,"volume":1184,"transactions":9,"vwap":1183},"2026-04-23",79.53,80.66,79.63,2274300,{"date":1186,"open":1182,"high":1187,"low":1188,"close":1020,"change":286,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1020},"2026-04-22",81.019997,78.7,-1.24,2616700,{"date":1192,"open":295,"high":1193,"low":1194,"close":1195,"change":112,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-21",81.0049973,79.47,80.35,0.07,2353900,{"date":1199,"open":1200,"high":1101,"low":1201,"close":1202,"change":1069,"percent_change":1070,"volume":1203,"transactions":9,"vwap":1202},"2026-04-20",80.47,79.9,80.29,3287200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":264,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":264},"2026-04-17",80.12,80.76,78.91,-0.82,-1.01,4368400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1139,"percent_change":460,"volume":1218,"transactions":9,"vwap":1217},"2026-04-16",81.21,81.94,80.232,81.16,3692800,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",82.91,81.14,81.32,-1.63,-1.97,3258800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1083,"change":912,"percent_change":528,"volume":1232,"transactions":9,"vwap":1083},"2026-04-14",83.31,84.29,82.51,3372600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1169,"volume":1240,"transactions":9,"vwap":1238},"2026-04-13",84.18,84.625,82.895,83.51,-0.32,2943000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":883,"percent_change":147,"volume":1247,"transactions":9,"vwap":1246},"2026-04-10",83.65,84.12,83.13,83.83,1980800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":448,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",84.040001,85.07,82.78,83.56,-0.4,3485800,{"date":1257,"open":478,"high":1258,"low":1259,"close":467,"change":1053,"percent_change":1260,"volume":1261,"transactions":9,"vwap":467},"2026-04-08",84.26,82.010002,-1.61,5932500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":918,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",84.22,85.63,84.089996,85.33,1.08,2927300,{"date":1271,"open":1272,"high":413,"low":1273,"close":1274,"change":245,"percent_change":276,"volume":1275,"transactions":9,"vwap":1274},"2026-04-06",85.040001,83.63,84.25,3799600,{"date":1277,"open":1243,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-02",85.555,83.59,85.46,1.65,1.97,3669600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":33,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-01",83.52,84.14,82.72,83.81,0.12,5582100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1078,"percent_change":1079,"volume":1298,"transactions":9,"vwap":1297},"2026-03-31",83,84,82.3,83.71,5423200,{"date":1300,"open":759,"high":1301,"low":1302,"close":1083,"change":1303,"percent_change":539,"volume":1304,"transactions":9,"vwap":1083},"2026-03-30",83.6,82.565,0.96,5083200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-27",82.6,82.815,81.585,81.99,-0.74,-0.89,4535600,{"date":1315,"open":468,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-26",82.89,81.72,82.73,0.7,3105500,{"date":1322,"open":1182,"high":252,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-25",80.495,82.029999,1.45,1.8,3357600,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-24",77.88,81.12,80.58,2.82,3.63,4811500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1154,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-23",78.81,79.28,77.18,77.76,0.56,5145300,{"date":1345,"open":985,"high":985,"low":1346,"close":232,"change":1311,"percent_change":1347,"volume":1348,"transactions":9,"vwap":232},"2026-03-20",76.75,-0.95,9435800,{"date":1350,"open":1143,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-19",79.54,77.07,78.07,-1.27,-1.6,4854400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1312,"volume":1364,"transactions":9,"vwap":1362},"2026-03-18",80.4,80.5,79.33,79.34,-0.71,3404300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":107,"percent_change":918,"volume":1371,"transactions":9,"vwap":1370},"2026-03-17",79.84,80.695,79.27,80.050003,3165200,{"date":1373,"open":865,"high":1374,"low":1375,"close":1030,"change":459,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1030},"2026-03-16",79.565,78.605,-0.21,3816200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":762,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-13",80.23,80.512,78.2,79.21,-0.68,5153000,{"date":1387,"open":880,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",80.19,78.675,79.75,1.12,1.42,3550300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-11",76.34,78.69,75.96,78.63,2.32,3.04,3136000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1118,"volume":1410,"transactions":9,"vwap":1408},"2026-03-10",77.97,78.355,76.27,76.31,-1.99,3719800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":87,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-09",76.905,78.37,76.12,78.3,1.74,3896300,{"date":1420,"open":1421,"high":1422,"low":925,"close":946,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":946},"2026-03-06",76.4,77.050003,0.37,0.48,3506800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":602,"volume":1433,"transactions":9,"vwap":1431},"2026-03-05",77.59,77.93,76.07,76.59,-1.41,3863600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":631,"change":234,"percent_change":1439,"volume":1440,"transactions":9,"vwap":631},"2026-03-04",79.71,79.93,77.915,-1.18,4584600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1225,"volume":1448,"transactions":9,"vwap":1446},"2026-03-03",78.74,80.135,77.72,78.93,-1.59,4984400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":132,"percent_change":898,"volume":1455,"transactions":9,"vwap":1454},"2026-03-02",79.91,80.905,79.286,80.52,4008800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1206,"change":1461,"percent_change":1281,"volume":1462,"transactions":9,"vwap":1206},"2026-02-27",78.64,80.225,78.42,1.3,5332100,{"date":1464,"open":1465,"high":496,"low":588,"close":498,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":498},"2026-02-26",77.78,1.15,1.48,3239200,{"date":1470,"open":1471,"high":263,"low":1472,"close":1473,"change":1474,"percent_change":1169,"volume":1475,"transactions":9,"vwap":1473},"2026-02-25",78.010002,77.17,77.67,-0.3,5502500,{"date":1477,"open":1407,"high":875,"low":1478,"close":1405,"change":1479,"percent_change":1282,"volume":1480,"transactions":9,"vwap":1405},"2026-02-24",76.24,1.51,3064200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-23",76.089996,77.24,75.9,76.46,0.15,0.2,4076400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1408,"change":1363,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1408},"2026-02-20",76.8,77.040001,75.365,-0.92,5560900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1154,"percent_change":1342,"volume":1503,"transactions":9,"vwap":1502},"2026-02-19",76.45,77.108,76.17,77.019997,3716500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1431,"change":1133,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1431},"2026-02-18",75.95,76.62,75.665,1.38,3040400,{"date":1512,"open":1513,"high":1514,"low":925,"close":1515,"change":297,"percent_change":813,"volume":1516,"transactions":9,"vwap":1515},"2026-02-17",75.19,75.865,75.55,3373500,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1079,"percent_change":870,"volume":1522,"transactions":9,"vwap":1521},"2026-02-13",73.87,75.42,75.029999,3500300,{"date":1524,"open":902,"high":1525,"low":1526,"close":1527,"change":245,"percent_change":1260,"volume":1528,"transactions":9,"vwap":1527},"2026-02-12",76.099998,73.965,74.11,4671000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1467,"volume":1536,"transactions":9,"vwap":1534},"2026-02-11",74.69,75.91,74.33,75.32,1.1,5684400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-10",73.97,74.63,73.81,74.22,0.6,0.81,3294500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":94,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-09",71.92,73.86,71.84,73.62,1.4,4262400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":212,"percent_change":725,"volume":1560,"transactions":9,"vwap":1559},"2026-02-06",73.16,73.865,72.16,72.6,4199200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-05",74.41,75,72.31,72.47,-2.65,-3.53,5733500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":255,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-04",73.089996,76.64,73,75.12,0.11,7132800,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-03",73.39,75.185,75.040001,1.84,2.51,5662000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":132,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-02",72.8,73.71,72.52,73.2,0.55,3496600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1588,"change":1599,"percent_change":1432,"volume":1600,"transactions":9,"vwap":1588},"2026-01-30",73.55,73.7,72.26,-1.04,3703500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1268,"volume":1608,"transactions":9,"vwap":1606},"2026-01-29",73.5,74,73.044998,73.84,0.79,3613900,{"date":1610,"open":1574,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1196,"volume":1615,"transactions":9,"vwap":1613},"2026-01-28",73.36,72.415,73.050003,0.05,2742900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1574,"change":1423,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1574},"2026-01-27",72.61,73.32,72.5,0.51,4475300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1461,"volume":1630,"transactions":9,"vwap":1628},"2026-01-26",72.38,72.65,71.79,72.63,0.93,5351200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1488,"volume":1638,"transactions":9,"vwap":1636},"2026-01-23",71.63,72.155,71.34,71.7,0.14,3467200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":255,"percent_change":1576,"volume":1645,"transactions":9,"vwap":1644},"2026-01-22",71.87,72.3,71.29,71.56,2756100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-21",70.34,71.89,69.535,71.48,2.58,3.74,6140200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1311,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-20",69.36,69.7,68.42,68.9,-1.06,2658500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":385,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-16",69.49,70.07,68.915,69.64,-1.22,3401500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1342,"percent_change":1011,"volume":1677,"transactions":9,"vwap":1676},"2026-01-15",70.25,70.87,69.33,70.5,7045100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":838,"volume":1685,"transactions":9,"vwap":1683},"2026-01-14",69.51,70.73,69.305,69.94,1.09,5006500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":613,"percent_change":697,"volume":1692,"transactions":9,"vwap":1691},"2026-01-13",68.71,69.26,68.58,68.85,2267900,{"date":1694,"open":1690,"high":1680,"low":1695,"close":1696,"change":1139,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-12",67.93,68.49,-0.23,3647000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-09",70.019997,70.57,68.63,68.65,-1.49,-2.12,3341200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":489,"volume":1715,"transactions":9,"vwap":1713},"2026-01-08",68.3,70.39,67.885,70.14,1.6,2908600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-07",69.050003,69.75,68.135,68.54,-0.83,-1.2,3276100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":406,"volume":1732,"transactions":9,"vwap":1730},"2026-01-06",67.7,69.74,67.26,69.37,1.52,4440400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":212,"volume":1740,"transactions":9,"vwap":1738},"2026-01-05",67.53,68.38,66.71,67.85,0.09,2816600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":43,"percent_change":1684,"volume":1747,"transactions":9,"vwap":1746},"2026-01-02",67,67.955,66.33,67.76,2977300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":962,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-31",67.31,67.495,67.010002,67.029999,-0.5,2075700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":202,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-30",67.67,67.98,67.28,67.37,-0.41,1721200,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1177,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-29",67.25,67.66,67.65,0.31,1994200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1576,"percent_change":724,"volume":1777,"transactions":9,"vwap":1776},"2025-12-26",67.32,67.63,67.14,67.44,1199300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":725,"percent_change":883,"volume":1784,"transactions":9,"vwap":1783},"2025-12-24",67.2,67.57,67.025002,67.33,770500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":112,"percent_change":1739,"volume":1791,"transactions":9,"vwap":1790},"2025-12-23",67.080002,67.23,66.5,67.15,2635300,{"date":1793,"open":1794,"high":1790,"low":1794,"close":1795,"change":137,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-22",66.32,67.089996,1.18,2410500,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":25,"percent_change":244,"volume":1803,"transactions":9,"vwap":1802},"2025-12-19",67.245,66.15,66.31,8981900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":697,"percent_change":1011,"volume":1810,"transactions":9,"vwap":1809},"2025-12-18",66.83,67.46,66.44,66.96,3839700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1325,"volume":1818,"transactions":9,"vwap":1816},"2025-12-17",65.49,66.49,65.15,66.43,0.95,3973300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1254,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-16",65.97,65.99,65.32,65.48,-0.61,2700100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1037,"percent_change":580,"volume":1833,"transactions":9,"vwap":1832},"2025-12-15",66.29,66.419,65.099998,65.88,4106100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":255,"percent_change":1290,"volume":1840,"transactions":9,"vwap":1839},"2025-12-12",66.6,66.84,65.79,66.12,2666800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-11",65.34,66.82,65.089996,66.040001,0.94,1.44,2662900,{"date":1851,"open":1852,"high":1838,"low":1853,"close":1831,"change":1311,"percent_change":942,"volume":1854,"transactions":9,"vwap":1831},"2025-12-10",65.69,64.099998,6388200,{"date":1856,"open":1857,"high":1822,"low":1858,"close":1859,"change":745,"percent_change":1466,"volume":1860,"transactions":9,"vwap":1859},"2025-12-09",65.059998,65.029999,65.84,5325800,{"date":1862,"open":1863,"high":1864,"low":1857,"close":1845,"change":560,"percent_change":1865,"volume":1298,"transactions":9,"vwap":1845},"2025-12-08",65.87,66.07,-1.38,{"date":1867,"open":1868,"high":1753,"low":1869,"close":1870,"change":1087,"percent_change":963,"volume":1871,"transactions":9,"vwap":1870},"2025-12-05",66.17,65.93,66,5353300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1829,"change":1877,"percent_change":1731,"volume":1878,"transactions":9,"vwap":1829},"2025-12-04",65.81,66.45,65.63,0.99,3644800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1474,"percent_change":761,"volume":1885,"transactions":9,"vwap":1884},"2025-12-03",65.8,66.24,65.27,65.3,3885900,{"date":1887,"open":1888,"high":1889,"low":1883,"close":1890,"change":1891,"percent_change":1432,"volume":1892,"transactions":9,"vwap":1890},"2025-12-02",66.87,67.014999,65.6,-0.94,2603900,{"date":1894,"open":1790,"high":1895,"low":1896,"close":1897,"change":234,"percent_change":1865,"volume":1898,"transactions":9,"vwap":1897},"2025-12-01",67.84,66.52,66.54,3498200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":265,"volume":1906,"transactions":9,"vwap":1904},"2025-11-28",66.69,67.72,66.68,67.47,0.82,1976700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1543,"percent_change":846,"volume":1913,"transactions":9,"vwap":1912},"2025-11-26",65.91,66.965,65.71,66.65,2062300,{"date":1915,"open":1916,"high":1917,"low":1824,"close":1918,"change":777,"percent_change":812,"volume":1919,"transactions":9,"vwap":1918},"2025-11-25",66.019997,66.577,66.050003,3722700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1290,"percent_change":725,"volume":1926,"transactions":9,"vwap":1925},"2025-11-24",65.54,65.85,65.080002,65.66,3825600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1922,"change":905,"percent_change":1326,"volume":1932,"transactions":9,"vwap":1922},"2025-11-21",64.78,66.59,64.67,5184100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1474,"percent_change":761,"volume":1939,"transactions":9,"vwap":1938},"2025-11-20",65.019997,65.96,64.195,64.38,5939400,{"date":1941,"open":1942,"high":1935,"low":1943,"close":1944,"change":725,"percent_change":705,"volume":1945,"transactions":9,"vwap":1944},"2025-11-19",64.76,64.050003,64.68,2505800,{"date":1947,"open":1948,"high":1924,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-18",63.75,63.56,64.5,0.62,0.97,3148300,{"date":1955,"open":1956,"high":1808,"low":1957,"close":1958,"change":1706,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-17",66.34,63.845,63.88,-3.21,3998600,{"date":1962,"open":1864,"high":1888,"low":1963,"close":1870,"change":460,"percent_change":1474,"volume":1964,"transactions":9,"vwap":1870},"2025-11-14",65.76,2862500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":202,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-13",66.685,67.019997,66.135,66.2,-0.42,3408700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1078,"percent_change":905,"volume":1979,"transactions":9,"vwap":1978},"2025-11-12",65.58,66.88,65.26,66.48,3131400,{"date":1981,"open":1922,"high":1801,"low":1982,"close":1983,"change":724,"percent_change":470,"volume":1984,"transactions":9,"vwap":1983},"2025-11-11",65.18,65.72,2912500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":752,"volume":1992,"transactions":9,"vwap":1990},"2025-11-10",64.31,65.979,64.059998,65.56,1.41,3695500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":51,"percent_change":838,"volume":1999,"transactions":9,"vwap":1998},"2025-11-07",63.31,64.175,62.655,64.15,3686800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":734,"percent_change":1209,"volume":2006,"transactions":9,"vwap":2005},"2025-11-06",63.09,63.73,62.52,63.15,5146100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":539,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-05",64.7,64.83,63.0099983,63.67,1.87,6989100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1004,"volume":2022,"transactions":9,"vwap":2020},"2025-11-04",61.81,62.926,61.28,62.5,0.44,5189600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":1951,"percent_change":107,"volume":2028,"transactions":9,"vwap":2026},"2025-11-03",60.95,62.060001,60.535,6059600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":351,"percent_change":1971,"volume":2035,"transactions":9,"vwap":2034},"2025-10-31",61.33,61.94,61.049999,61.44,4608800,{"date":2037,"open":2019,"high":2038,"low":2039,"close":2040,"change":396,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-30",61.955,60.94,61.7,-2.37,5796300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":351,"percent_change":1762,"volume":2049,"transactions":9,"vwap":2048},"2025-10-29",63.040001,63.395,62.74,63.2,5030400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":581,"percent_change":1311,"volume":2056,"transactions":9,"vwap":2055},"2025-10-28",63.76,63.89,63.19,63.46,2821400,{"date":2058,"open":2059,"high":2060,"low":2012,"close":2061,"change":883,"percent_change":807,"volume":2062,"transactions":9,"vwap":2061},"2025-10-27",64.019997,64.56,63.93,3973500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":725,"percent_change":705,"volume":2069,"transactions":9,"vwap":2068},"2025-10-24",63.8,63.9,63.44,63.66,2627800,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":613,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-23",63.95,63.029999,63.48,0.57,3227700,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1466,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-22",61.9,63.226,63.12,1.86,5414300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":117,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-21",61.93,62.33,61.65,61.97,-0.02,4074700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1847,"volume":2099,"transactions":9,"vwap":2097},"2025-10-20",61.96,62.43,61.54,61.98,0.58,4634300,{"date":2101,"open":2102,"high":2103,"low":2025,"close":2104,"change":132,"percent_change":142,"volume":2105,"transactions":9,"vwap":2104},"2025-10-17",61.080002,62.044998,61.4,7513400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":560,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-16",62,62.268,60.99,61,-1.47,4379700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":384,"percent_change":245,"volume":2120,"transactions":9,"vwap":2119},"2025-10-15",62.65,62.84,61.875,61.91,3550800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-14",62.46,62.77,62.040001,62.67,0,4189300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2126,"change":1132,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2126},"2025-10-13",62.27,63.041,62.18,1.36,2157600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":1495,"percent_change":2112,"volume":2141,"transactions":9,"vwap":2140},"2025-10-10",62.7,63.125,61.83,2925600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":580,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-09",63.59,63.815,62.55,62.75,-0.57,3033100,{"date":2151,"open":1982,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-08",65.445,62.8,63.11,-2.5,-3.81,6075900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2161},"2025-10-07",64.19,65.61,63.78,1.31,2.04,4409800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1629,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-06",63.52,65.065002,63.4,64.3,1.47,5261000,{"date":2175,"open":2020,"high":2068,"low":2176,"close":2177,"change":2178,"percent_change":1036,"volume":2179,"transactions":9,"vwap":2177},"2025-10-03",62.49,63.37,-0.12,4328900,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-02",61.325,63.68,63.49,2.02,3.29,11310300,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-01",66.9,60.705,61.47,-6.16,-9.11,12189800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1774,"change":980,"percent_change":1376,"volume":2201,"transactions":9,"vwap":1774},"2025-09-30",67.9,67.95,67.19,4701400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1239,"percent_change":581,"volume":2208,"transactions":9,"vwap":2207},"2025-09-29",68.4,68.67,67.55,67.77,5341400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":107,"percent_change":1479,"volume":2215,"transactions":9,"vwap":2214},"2025-09-26",67.54,68.12,67.192,68.089996,4817100,{"date":2217,"open":2218,"high":2219,"low":1909,"close":1787,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1787},"2025-09-25",69.93,69.985,-2.53,-3.63,7240300,{"date":2224,"open":1668,"high":1648,"low":2225,"close":2226,"change":212,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-24",69.445,69.61,0.19,3474700,{"date":2230,"open":1683,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-23",70.56,69.435,69.48,-0.27,-0.39,3360900,{"date":2238,"open":2239,"high":2240,"low":1728,"close":1719,"change":2241,"percent_change":800,"volume":2242,"transactions":9,"vwap":1719},"2025-09-22",70.4,70.48,-1.11,2831500,{"date":2244,"open":1702,"high":2245,"low":1711,"close":2246,"change":1488,"percent_change":705,"volume":2247,"transactions":9,"vwap":2246},"2025-09-19",71.019997,70.86,12447700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-18",70.84,71.022003,70.13,70.66,0.02,0.03,5365900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1078,"percent_change":1684,"volume":2263,"transactions":9,"vwap":2262},"2025-09-17",70.080002,71.099998,69.77,70.64,3470100,{"date":2265,"open":2266,"high":2239,"low":2267,"close":2268,"change":1036,"percent_change":2234,"volume":2269,"transactions":9,"vwap":2268},"2025-09-16",70.010002,69.45,69.88,5056600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1666,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1666},"2025-09-15",73.89,74.5,69.28,-4.22,-5.68,8800600,{"date":2279,"open":2280,"high":1532,"low":2281,"close":2282,"change":1461,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-12",72.9,72.33,74.29,1.78,6599900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-11",71.64,73.11,71.585,72.99,1.21,1.69,2750400,{"date":2295,"open":2296,"high":2297,"low":1644,"close":2298,"change":2299,"percent_change":224,"volume":2300,"transactions":9,"vwap":2298},"2025-09-10",72.18,72.81,71.78,-0.72,2939500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1620,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1620},"2025-09-09",73.14,73.66,72,-0.45,-0.62,3336700,{"date":2310,"open":2311,"high":2312,"low":1636,"close":2313,"change":744,"percent_change":72,"volume":2314,"transactions":9,"vwap":2313},"2025-09-08",72.2,73.029999,72.95,4724500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":1642,"change":2320,"percent_change":448,"volume":2321,"transactions":9,"vwap":1642},"2025-09-05",72.53,72.73,71.39,-0.35,3173200,{"date":2323,"open":2324,"high":2297,"low":2325,"close":1626,"change":549,"percent_change":613,"volume":2326,"transactions":9,"vwap":1626},"2025-09-04",72.44,72.010002,3147800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-03",73.46,73.697,72.35,72.39,-1.53,-2.07,3244900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2234,"percent_change":580,"volume":2342,"transactions":9,"vwap":2341},"2025-09-02",73.72,74.035004,73.3,73.92,3261700,{"date":2344,"open":2345,"high":1540,"low":2346,"close":2347,"change":2348,"percent_change":459,"volume":2349,"transactions":9,"vwap":2347},"2025-08-29",74.23,74.055,74.19,-0.13,4035000,{"date":2351,"open":1521,"high":2352,"low":2353,"close":2354,"change":1363,"percent_change":1347,"volume":2355,"transactions":9,"vwap":2354},"2025-08-28",75.16,73.385,74.32,3928400,{"date":2357,"open":2358,"high":1575,"low":2359,"close":1521,"change":1684,"percent_change":2172,"volume":2360,"transactions":9,"vwap":1521},"2025-08-27",73.8,73.61,6016400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":550,"percent_change":614,"volume":2367,"transactions":9,"vwap":2366},"2025-08-26",73.43,73.96,72.13,73.94,6802600,{"date":2369,"open":2340,"high":2370,"low":2280,"close":2371,"change":970,"percent_change":1769,"volume":2372,"transactions":9,"vwap":2371},"2025-08-25",73.825,73.6,3261600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":777,"percent_change":697,"volume":2379,"transactions":9,"vwap":2378},"2025-08-22",73.33,73.58,72.695,73.37,2664000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2254,"percent_change":2255,"volume":2386,"transactions":9,"vwap":2385},"2025-08-21",72.71,73.265,72.56,72.98,2815400,{"date":2388,"open":2389,"high":2390,"low":2281,"close":2391,"change":1342,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-20",72.41,73.17,72.96,0.77,3086800,{"date":2395,"open":2396,"high":2397,"low":1641,"close":2398,"change":1576,"percent_change":1487,"volume":2399,"transactions":9,"vwap":2398},"2025-08-19",72.29,72.48,72.4,2723500,{"date":2401,"open":2402,"high":1626,"low":2403,"close":2396,"change":697,"percent_change":164,"volume":2404,"transactions":9,"vwap":2396},"2025-08-18",71.72,71.655,2818500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":979,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-15",71.94,72.24,71.6,71.76,-0.15,2649600,{"date":2414,"open":2305,"high":2415,"low":2416,"close":1641,"change":761,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1641},"2025-08-14",72.17,71.35,-0.64,3242800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2281,"change":1461,"percent_change":715,"volume":2424,"transactions":9,"vwap":2281},"2025-08-13",72.040001,72.395,70.835,4693600,{"date":2426,"open":2427,"high":1574,"low":2428,"close":2429,"change":2430,"percent_change":1225,"volume":2431,"transactions":9,"vwap":2429},"2025-08-12",72.74,70.82,71.029999,-1.43,5485900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":266,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-11",71,72.565,70.955,72.46,2.19,5965500,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":980,"percent_change":460,"volume":2445,"transactions":9,"vwap":2444},"2025-08-08",71.3,70.27,70.91,5568000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2178,"percent_change":459,"volume":2452,"transactions":9,"vwap":2451},"2025-08-07",70.51,71.47,68.7,71.050003,7323300,{"date":2454,"open":2455,"high":1565,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-06",72.099998,71.059998,71.17,-1.14,-1.58,4566100,{"date":2462,"open":2463,"high":2382,"low":2464,"close":1565,"change":777,"percent_change":926,"volume":2465,"transactions":9,"vwap":1565},"2025-08-05",72.54,71.8,3744000,{"date":2467,"open":2468,"high":2325,"low":2469,"close":1548,"change":745,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1548},"2025-08-04",71.55,71.325,1.05,3943500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2457,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2457},"2025-08-01",71.65,71.83,70.58,-0.96,-1.33,4770900,{"date":2481,"open":2482,"high":1642,"low":2483,"close":2365,"change":1487,"percent_change":1177,"volume":2484,"transactions":9,"vwap":2365},"2025-07-31",71.82,71.665,4852700,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":287,"volume":2491,"transactions":9,"vwap":2489},"2025-07-30",72.85,71.71,71.98,-0.9,4975900,{"date":2493,"open":2494,"high":2495,"low":2397,"close":2496,"change":1424,"percent_change":142,"volume":2497,"transactions":9,"vwap":2496},"2025-07-29",72.83,73.080002,72.88,2631400,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2398,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2398},"2025-07-28",73.23,72.27,-1.03,-1.4,2317900,{"date":2506,"open":2507,"high":1603,"low":2508,"close":2363,"change":1769,"percent_change":807,"volume":2509,"transactions":9,"vwap":2363},"2025-07-25",72.84,72.55,2668500,{"date":2511,"open":2512,"high":2358,"low":2513,"close":2514,"change":223,"percent_change":1661,"volume":2515,"transactions":9,"vwap":2514},"2025-07-24",73.47,72.67,73.12,3399100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2518,"change":1487,"percent_change":1488,"volume":2521,"transactions":9,"vwap":2518},"2025-07-23",73.9,74.31,73.63,3827600,{"date":2523,"open":1556,"high":2524,"low":2525,"close":2526,"change":745,"percent_change":320,"volume":2527,"transactions":9,"vwap":2526},"2025-07-22",74.295,73.010002,73.75,3733900,{"date":2529,"open":2530,"high":2358,"low":2494,"close":1574,"change":1069,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1574},"2025-07-21",73.099998,-0.07,2655300,{"date":2534,"open":2303,"high":2535,"low":2536,"close":1613,"change":2178,"percent_change":1139,"volume":2537,"transactions":9,"vwap":1613},"2025-07-18",73.59,72.49,3693200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2390,"change":2227,"percent_change":549,"volume":2543,"transactions":9,"vwap":2390},"2025-07-17",73.019997,73.54,72.661,2688200,{"date":2545,"open":2546,"high":2547,"low":2298,"close":2385,"change":500,"percent_change":265,"volume":2548,"transactions":9,"vwap":2385},"2025-07-16",72.22,73.035004,4036200,{"date":2550,"open":2378,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2503,"volume":2555,"transactions":9,"vwap":2553},"2025-07-15",73.416,71.93,72.089996,-1.02,5725000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2288,"change":761,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2288},"2025-07-14",73.78,74.2,73.040001,-0.63,2876300,{"date":2564,"open":2565,"high":2566,"low":1611,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-11",74.34,74.45,73.57,-1.26,-1.68,4389800,{"date":2572,"open":1430,"high":1430,"low":1540,"close":2573,"change":1053,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-10",74.83,-1.8,4418100,{"date":2577,"open":2578,"high":2579,"low":925,"close":578,"change":569,"percent_change":570,"volume":2580,"transactions":9,"vwap":578},"2025-07-09",76.57,76.67,6570500,{"date":2582,"open":2583,"high":1484,"low":2584,"close":1499,"change":2348,"percent_change":459,"volume":2585,"transactions":9,"vwap":1499},"2025-07-08",76.9,75.985,3032800,{"date":2587,"open":2588,"high":232,"low":1415,"close":2589,"change":762,"percent_change":342,"volume":2590,"transactions":9,"vwap":2589},"2025-07-07",77.080002,76.58,2461500,{"date":2592,"open":2593,"high":577,"low":2594,"close":977,"change":1290,"percent_change":724,"volume":2595,"transactions":9,"vwap":977},"2025-07-03",76.92,76.705,1419300,{"date":2597,"open":2598,"high":1493,"low":2599,"close":208,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":208},"2025-07-02",75.4,75.27,1.89,2.52,3292000,{"date":2604,"open":622,"high":2605,"low":2606,"close":2607,"change":2098,"percent_change":137,"volume":2608,"transactions":9,"vwap":2607},"2025-07-01",75.22,74.104,75.11,3614200,{"date":2610,"open":2611,"high":2612,"low":1597,"close":2613,"change":1637,"percent_change":2227,"volume":2614,"transactions":9,"vwap":2613},"2025-06-30",74.089996,74.62,74.53,3201600,{"date":2616,"open":1533,"high":2617,"low":2618,"close":2619,"change":1739,"percent_change":1290,"volume":2620,"transactions":9,"vwap":2619},"2025-06-27",74.795,73.88,74.39,5390700,{"date":2622,"open":2364,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1325,"volume":2627,"transactions":9,"vwap":2625},"2025-06-26",75.050003,73.625,74.3,1.06,5650000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1069,"percent_change":2531,"volume":2634,"transactions":9,"vwap":2633},"2025-06-25",73.22,73.655,72.94,73.24,4961700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2639,"change":362,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-24",74.28,74.555,73.29,-1.54,4629400,{"date":2643,"open":2644,"high":547,"low":1603,"close":2645,"change":17,"percent_change":869,"volume":2646,"transactions":9,"vwap":2645},"2025-06-23",73.79,74.44,4926900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2338,"change":1254,"percent_change":762,"volume":2652,"transactions":9,"vwap":2338},"2025-06-20",74.080002,74.64,72.87,14522900,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":2178,"volume":2659,"transactions":9,"vwap":2657},"2025-06-18",74.040001,74.84,74.12,-0.09,3721900,{"date":2661,"open":2662,"high":1540,"low":2663,"close":2664,"change":2254,"percent_change":2255,"volume":2665,"transactions":9,"vwap":2664},"2025-06-17",74.155,73.615,74.21,5042500,{"date":2667,"open":2494,"high":2347,"low":2668,"close":2347,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2347},"2025-06-16",72.62,1.76,2.43,3168500,{"date":2673,"open":2546,"high":2674,"low":2552,"close":2675,"change":2658,"percent_change":2178,"volume":2676,"transactions":9,"vwap":2675},"2025-06-13",72.91,72.43,3344800,{"date":2678,"open":2305,"high":2317,"low":2442,"close":1590,"change":2679,"percent_change":1951,"volume":2680,"transactions":9,"vwap":1590},"2025-06-12",0.45,5547200,{"date":2682,"open":2552,"high":2683,"low":2684,"close":2685,"change":297,"percent_change":43,"volume":2686,"transactions":9,"vwap":2685},"2025-06-11",72.14,71.5,72.07,8169300,{"date":2688,"open":2689,"high":2422,"low":2690,"close":2468,"change":761,"percent_change":2417,"volume":2691,"transactions":9,"vwap":2468},"2025-06-10",72.029999,71.41,3491500,{"date":2693,"open":1627,"high":1642,"low":2694,"close":2325,"change":1423,"percent_change":297,"volume":2695,"transactions":9,"vwap":2325},"2025-06-09",71.16,2888400,{"date":2697,"open":2698,"high":2408,"low":2698,"close":2287,"change":2021,"percent_change":1951,"volume":2699,"transactions":9,"vwap":2287},"2025-06-06",71.42,2855000,{"date":2701,"open":2464,"high":2464,"low":2702,"close":2703,"change":2704,"percent_change":569,"volume":2705,"transactions":9,"vwap":2703},"2025-06-05",71.13,71.2,-0.18,3278600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2227,"percent_change":883,"volume":2712,"transactions":9,"vwap":2711},"2025-06-04",71.53,71.88,71.24,71.38,2776800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":470,"percent_change":550,"volume":2719,"transactions":9,"vwap":2718},"2025-06-03",70.8,71.31,70.19,71.19,3467800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1487,"percent_change":1177,"volume":2726,"transactions":9,"vwap":2725},"2025-06-02",70.69,71.11,70.15,70.95,3578400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2715,"change":1684,"percent_change":664,"volume":2732,"transactions":9,"vwap":2715},"2025-05-30",69.62,71.010002,69.205,5450700,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":1825,"percent_change":529,"volume":2738,"transactions":9,"vwap":2737},"2025-05-29",70.28,69.4,69.71,3173100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2658,"percent_change":2348,"volume":2745,"transactions":9,"vwap":2744},"2025-05-28",70.49,70.71,69.945,70.32,2441000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-05-27",69.43,70.435,69.41,70.41,1.35,1.95,4534200,{"date":2756,"open":2757,"high":2758,"low":1695,"close":2759,"change":696,"percent_change":813,"volume":2760,"transactions":9,"vwap":2759},"2025-05-23",68.41,69.24,69.059998,2541500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":762,"volume":2768,"transactions":9,"vwap":2766},"2025-05-22",68.78,68.98,68.17,68.59,-0.37,2085000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":201,"percent_change":1239,"volume":2775,"transactions":9,"vwap":2774},"2025-05-21",68.8,69.42,68.616,68.96,2415000,{"date":2777,"open":2763,"high":2778,"low":2779,"close":2780,"change":1423,"percent_change":926,"volume":2781,"transactions":9,"vwap":2780},"2025-05-20",69.22,68.39,69.18,3265700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1488,"percent_change":471,"volume":2788,"transactions":9,"vwap":2787},"2025-05-19",68.25,69.089996,68.125,68.81,4995300,{"date":2790,"open":2791,"high":2792,"low":1695,"close":2793,"change":147,"percent_change":696,"volume":2794,"transactions":9,"vwap":2793},"2025-05-16",68.26,68.778,68.61,3064600,{"date":2796,"open":2797,"high":2798,"low":1760,"close":2799,"change":1319,"percent_change":1133,"volume":2800,"transactions":9,"vwap":2799},"2025-05-15",67.49,68.47,68.29,2931700,{"date":2802,"open":2803,"high":2804,"low":1737,"close":2805,"change":352,"percent_change":761,"volume":2806,"transactions":9,"vwap":2805},"2025-05-14",67.43,67.81,67.59,4005500,{"date":2808,"open":2214,"high":1704,"low":2809,"close":2198,"change":1070,"percent_change":2658,"volume":2810,"transactions":9,"vwap":2198},"2025-05-13",67.79,3550700,{"date":2812,"open":2813,"high":2274,"low":2814,"close":2815,"change":213,"percent_change":127,"volume":2816,"transactions":9,"vwap":2815},"2025-05-12",69.13,67.45,67.96,3809800,{"date":2818,"open":1737,"high":1695,"low":2819,"close":2809,"change":1629,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2809},"2025-05-09",66.568,1.39,4289100,{"date":2823,"open":2824,"high":1766,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-08",64.63,63.82,66.86,4.38,7.01,6172800,{"date":2831,"open":2126,"high":2832,"low":2833,"close":2834,"change":2255,"percent_change":1614,"volume":2835,"transactions":9,"vwap":2834},"2025-05-07",62.82,62.02,62.48,3290700,{"date":2837,"open":2838,"high":2117,"low":2108,"close":2839,"change":2840,"percent_change":112,"volume":2841,"transactions":9,"vwap":2839},"2025-05-06",62.34,62.45,0.04,2680800,{"date":2843,"open":2838,"high":2844,"low":2119,"close":2845,"change":201,"percent_change":2320,"volume":2846,"transactions":9,"vwap":2845},"2025-05-05",62.98,62.41,2275900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":869,"volume":2854,"transactions":9,"vwap":2852},"2025-05-02",62.69,63,61.8,62.63,0.61,3181600,{"date":2856,"open":2192,"high":2857,"low":2858,"close":2833,"change":2255,"percent_change":1614,"volume":2859,"transactions":9,"vwap":2833},"2025-05-01",62.505,61.21,2851800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2227,"percent_change":1769,"volume":2866,"transactions":9,"vwap":2865},"2025-04-30",61.12,62.14,60.68,61.99,6048800,{"date":2868,"open":2869,"high":2004,"low":2110,"close":2851,"change":470,"percent_change":777,"volume":2870,"transactions":9,"vwap":2851},"2025-04-29",61.17,3340100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1739,"percent_change":1487,"volume":2877,"transactions":9,"vwap":2876},"2025-04-28",61.71,62.35,61.099998,61.56,2319500,{"date":2879,"open":2880,"high":2881,"low":2111,"close":2192,"change":1037,"percent_change":2235,"volume":2882,"transactions":9,"vwap":2192},"2025-04-25",61.26,62.09,1805400,{"date":2884,"open":2885,"high":2079,"low":2886,"close":2873,"change":298,"percent_change":2470,"volume":2887,"transactions":9,"vwap":2873},"2025-04-24",61.18,60.793,3774700,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":807,"percent_change":813,"volume":2894,"transactions":9,"vwap":2893},"2025-04-23",61.39,62.25,60.59,61.07,2339800,{"date":184,"open":2896,"high":2897,"low":2898,"close":2899,"change":1133,"percent_change":1417,"volume":2900,"transactions":9,"vwap":2899},59.61,60.75,59.39,60.65,2263600]