[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INGR":3,"homepage-market-summary":35,"stock-historical-INGR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INGR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ingredion Incorporated","NYSE",null,"GRAIN MILL PRODUCTS","Ingredion is an ingredients provider for the food, beverage, brewing, and animal nutrition industries. The company processes corn, tapioca, potatoes, stevia, grains, fruits, gums, and vegetables into value-added ingredients. The company sells specialty ingredients that include starch-based texturizers and natural alternative sweeteners such as stevia. Ingredion also sells commodity ingredients that include sweeteners, such as high-fructose corn syrup, and starches, such as those used for sustainable packaging, as well as plant-based proteins. The company plans to acquire Tate & Lyle in an all-cash deal that should close in 2027.","11,200","Westchester, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.428,3.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},96.85,94.94,97.36,94.3,95.33,1.52,1.59,1012740.105607,18455,96.7271,123.49,93.97,707813.0777930757,9.8,7246,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},141.78,637208,232580882.526062,-25.63,"2025-04-23",[188,189,199,209,218,227,238,249,259,270,280,291,302,313,324,333,344,355,365,375,386,397,407,418,429,439,450,461,471,482,493,504,515,526,537,548,558,569,579,587,596,606,616,627,636,647,657,667,677,688,698,707,717,727,738,748,756,763,770,779,788,795,804,813,821,829,837,843,850,859,867,874,882,889,898,905,913,921,928,936,943,950,959,967,974,982,987,993,999,1007,1015,1020,1026,1035,1043,1049,1058,1066,1071,1078,1085,1092,1100,1107,1115,1123,1129,1137,1144,1151,1159,1167,1173,1180,1188,1197,1203,1210,1218,1226,1232,1238,1245,1253,1261,1266,1274,1283,1290,1298,1306,1314,1322,1328,1335,1343,1350,1357,1364,1372,1379,1385,1393,1402,1410,1417,1424,1431,1435,1443,1450,1458,1464,1470,1479,1486,1493,1500,1508,1515,1521,1530,1538,1544,1552,1561,1569,1578,1586,1593,1601,1608,1615,1624,1630,1638,1645,1653,1660,1668,1676,1683,1692,1697,1702,1709,1717,1724,1731,1737,1745,1751,1758,1765,1771,1778,1782,1789,1796,1802,1807,1812,1816,1822,1829,1837,1845,1853,1862,1868,1876,1883,1891,1898,1904,1910,1915,1921,1929,1935,1941,1946,1952,1958,1964,1970,1975,1983,1989,1994,2001,2006,2013,2019,2026,2032,2036,2042,2049,2056,2064,2071,2078,2085,2092,2101,2107,2113,2119,2127,2134,2139,2144,2152,2156,2163,2169,2175,2180,2187,2194,2200,2208,2215,2224,2232,2240,2247,2253,2261,2269,2276,2284,2291,2297,2305,2312,2319,2327,2335,2340,2347,2352,2359,2366,2372,2379,2385,2391,2397,2403,2412,2419,2426,2432,2439,2448,2455,2461,2468,2476,2483,2489,2496,2503,2509,2515,2522,2531,2537,2545,2552,2559,2565,2573,2580,2587,2594,2601,2607,2613,2619,2628,2636,2643,2650,2656,2664,2671,2677,2684,2691,2698,2704,2711,2718,2725,2731,2737,2743,2748,2756,2763,2771,2777,2785,2791,2798,2805,2812,2820,2826,2832,2837,2843,2851,2857,2864,2870,2876,2881,2887,2894,2901,2907],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",95.38,96.55,95.0844,0.42,0.44,733866.762399,17245,95.7295,{"date":200,"open":201,"high":202,"low":31,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",94.64,95.81,94.91,-0.9,-0.94,678389.847743,16074,94.5827,{"date":210,"open":192,"high":211,"low":212,"close":202,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",97.06,95.62,-0.65,-0.67,626124.228867,14277,96.0859,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",95.77,96.58,96.46,0.01,752210.028369,13682,96.3211,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",96.22,97.42,95.57,96.45,-0.27,-0.28,753305.008106,14438,96.463,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",96.34,96.94,95.84,96.72,0.23,0.24,758130.630908,12894,96.6447,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":146,"volume":256,"transactions":257,"vwap":258},"2026-09-24",97.31,97.62,96.16,96.49,-0.33,406571.664388,12554,96.5647,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",97.85,100,96.6501,96.82,-1.09,-1.11,488807.843604,12712,97.0431,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":167,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",98.13,98.545,97.28,97.91,0.91,629024.878831,11980,97.824,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",97.13,97.84,96.67,97.03,-0.3,-0.31,780255.050905,13980,97.0984,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",98.7,99.145,96.95,97.33,-1.68,-1.7,1031658.136291,12793,97.5138,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",99.07,99.69,98.22,99.01,0.53,0.54,730133.719448,15920,99.2203,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",99.08,99.7806,98.37,98.48,-0.59,-0.6,437381.640277,12913,98.8365,{"date":325,"open":326,"high":327,"low":328,"close":304,"change":195,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",98.01,99.23,97.55,0.45,612787.001825,16045,98.8526,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",101.73,102.235,98.435,98.63,-1.86,-1.85,704754.167024,18376,99.1456,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",101.46,101.79,99.82,100.49,-0.64,-0.63,542635.012327,14448,100.2547,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",100.96,101.62,100.28,101.13,0.41,505847.108226,14207,101.0397,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",100.59,101.23,99.5,100.72,0.02,616846.269069,14975,100.5023,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",100.89,101.625,99.67,100.7,-0.56,-0.55,749959.474634,17543,100.6669,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",100.88,102.505,100.39,101.26,-0.42,-0.41,589962.825038,15310,101.6761,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":204,"volume":404,"transactions":405,"vwap":406},"2026-09-03",102.28,102.7,101.01,101.68,-0.92,642585.784104,16687,101.6281,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",104.54,104.79,102.43,102.6,-1.63,-1.56,747407.00777,19954,103.0482,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",103.7,104.969,103.365,104.23,0.77,0.74,559823.124222,14479,104.2707,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":266,"volume":436,"transactions":437,"vwap":438},"2026-08-31",104.52,104.8,103.25,103.46,-1.16,694489.184309,12302,103.6727,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",104.27,104.67,103.71,104.62,1.12,1.08,416918.510902,11634,104.3409,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",103.91,104.63,102.9,103.5,-1.24,-1.18,488152.294069,10943,103.7782,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":234,"volume":468,"transactions":469,"vwap":470},"2026-08-26",104.86,105.84,104.59,104.74,-0.29,567373.460014,13993,104.9713,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",105.49,106.02,104.05,105.03,-1.1,-1.04,619515.11192,14609,104.8319,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",107.34,107.69,105.99,106.13,-0.71,-0.66,516615.331632,14848,106.3946,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",106.83,108.06,106.685,106.84,-0.18,-0.17,426631.525645,11168,107.0487,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",106.64,108,106.405,107.02,-0.13,-0.12,336976.966439,9240,107.1881,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",106.05,107.92,105.516,107.15,1.7,1.61,572221.123066,14787,107.3248,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",104.75,106,103.87,105.45,1.86,1.8,376334.787394,11943,105.489,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",104.5,105,103.5101,103.59,-1.61,-1.53,586920.487724,14985,103.7663,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",105.22,105.455,104.25,105.2,0.1,421296.12377,12694,104.8338,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",104.55,105.725,104.45,105.1,1.35,1.3,535200.876496,13979,105.2416,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":403,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",103.93,104.85,103.35,103.75,-0.88,793421.789935,15657,104.0441,{"date":580,"open":455,"high":581,"low":455,"close":442,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",104.97,1.19,1.15,670921.611624,14408,104.4886,{"date":588,"open":571,"high":465,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",103.3369,103.48,-0.85,-0.81,684834.11369,16078,103.6785,{"date":597,"open":598,"high":442,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",102.62,102.56,104.33,1.4,1.36,602001.29031,15593,104.0955,{"date":607,"open":608,"high":609,"low":599,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",104.17,104.34,102.93,-0.36,-0.35,995141.13439,17437,103.3753,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",105.57,106.46,101.8001,103.29,-1.34,-1.28,887394.378393,19275,103.1795,{"date":628,"open":629,"high":540,"low":630,"close":453,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",103.24,100.405,4.21,4.19,1066824.762154,26205,103.3699,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",100.02,101.54,99.48,100.42,0.96,0.97,969924.784765,19509,100.3234,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",99.85,99.99,98.72,99.46,-0.87,722269.561374,14915,99.4758,{"date":658,"open":380,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",101.575,99.2001,100.33,-1.41,-1.39,563566.681647,14067,100.5644,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":205,"volume":674,"transactions":675,"vwap":676},"2026-07-29",102.51,103.31,101.465,101.74,-0.97,504669.595746,13535,102.0012,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",102.26,104.295,101.76,102.71,1.26,1.24,571461.571674,13947,102.7632,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",101.63,102.42,101.04,101.45,0.33,681315.622659,11131,101.589,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":51,"percent_change":51,"volume":704,"transactions":705,"vwap":706},"2026-07-24",100.47,101.437,99.685,101.12,383145.373628,10778,100.994,{"date":708,"open":347,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",102.155,99.91,100.25,-2.2,-2.15,873641.195474,13618,100.4732,{"date":718,"open":400,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",102.91,101.65,102.45,0.65,0.64,501955.892966,11763,102.2937,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",102.1,102.675,100.8683,101.8,-0.72,-0.7,551821.651306,11282,101.7698,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",102.36,103.03,101.3464,102.52,-0.04,723618.410965,13557,102.3974,{"date":749,"open":750,"high":751,"low":752,"close":599,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":599},"2026-07-17",103.15,104.059998,101.059998,0.32,0.31,571900,{"date":757,"open":758,"high":759,"low":304,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",99.97,102.24,3.07,3.1,574400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":643,"percent_change":131,"volume":769,"transactions":9,"vwap":768},"2026-07-15",97.93,99.83,97.76,99.17,691500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",98.65,98.89,97.23,98.2,-1.14,-1.15,547900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",99.41,100.57,98.76,99.34,0.59,0.6,570000,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":683,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-10",96.35,99.71,98.75,1.29,513500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",97.019997,97.57,95.71,97.49,-0.47,-0.48,746500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",99.019997,99.13,97.77,97.96,-0.61,-0.62,887500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":733,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-07",100.4,100.76,97.89,98.57,-0.73,823000,{"date":822,"open":823,"high":824,"low":240,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",97.07,99.32,99.29,1.67,1.71,1042800,{"date":830,"open":831,"high":832,"low":833,"close":252,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":252},"2026-07-02",96.63,98.089996,95.83,2,2.09,803600,{"date":838,"open":839,"high":840,"low":841,"close":212,"change":276,"percent_change":642,"volume":842,"transactions":9,"vwap":212},"2026-07-01",94.7,96.31,94.55,1018600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":734,"percent_change":819,"volume":849,"transactions":9,"vwap":848},"2026-06-30",95.010002,96,94.44,94.71,765800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",97.39,98.050003,94.82,95.41,-2.09,-2.14,855600,{"date":860,"open":264,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",98.16,96.56,97.5,0.68,0.7,1304400,{"date":868,"open":869,"high":870,"low":221,"close":264,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":264},"2026-06-25",98.54,99.54,-1.29,-1.31,658300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-24",98.39,98.96,97.73,98.11,0.13,820800,{"date":883,"open":884,"high":710,"low":885,"close":886,"change":887,"percent_change":785,"volume":888,"transactions":9,"vwap":886},"2026-06-23",98.21,97.059998,97.98,0.57,820100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",97.64,98.87,96.76,97.41,-0.52,-0.53,1169800,{"date":899,"open":900,"high":901,"low":902,"close":765,"change":903,"percent_change":403,"volume":904,"transactions":9,"vwap":765},"2026-06-18",98.56,99.7,97.21,-0.91,5120300,{"date":906,"open":262,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",100.080002,97.68,98.84,-1.97,-1.95,1602300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":734,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-16",101.7,102.38,100.36,100.81,-0.69,1047800,{"date":922,"open":923,"high":924,"low":370,"close":925,"change":926,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-15",101.32,102.2,101.51,-0.08,1082100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":864,"volume":935,"transactions":9,"vwap":933},"2026-06-12",100.35,101.69,99.47,101.59,0.69,1074000,{"date":937,"open":916,"high":938,"low":641,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",103.099998,100.9,-1.64,-1.6,722800,{"date":944,"open":945,"high":409,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-06-10",102.54,101.35,0.9,0.89,898800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",97.66,101.66,97.12,101.64,1.98,1.99,1044300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-08",100.11,100.85,98.95,99.66,-0.32,1018500,{"date":968,"open":969,"high":703,"low":970,"close":971,"change":972,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-05",100.26,99.86,99.98,0.52,779200,{"date":975,"open":976,"high":977,"low":978,"close":652,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":652},"2026-06-04",101.89,102.96,98.86,-1.44,-1.43,627300,{"date":983,"open":939,"high":984,"low":349,"close":939,"change":985,"percent_change":985,"volume":986,"transactions":9,"vwap":939},"2026-06-03",102.39,-0.22,621900,{"date":988,"open":989,"high":990,"low":991,"close":703,"change":351,"percent_change":811,"volume":992,"transactions":9,"vwap":703},"2026-06-02",101.98,102.12,100.56,708700,{"date":994,"open":995,"high":984,"low":996,"close":997,"change":754,"percent_change":754,"volume":998,"transactions":9,"vwap":997},"2026-06-01",100.6,100.16,101.75,605800,{"date":1000,"open":1001,"high":581,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",102.8,101.43,101.44,-1.77,-1.71,882700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":733,"volume":1014,"transactions":9,"vwap":1012},"2026-05-28",104.46,104.99,103.089996,103.21,-0.75,664500,{"date":1016,"open":443,"high":553,"low":1017,"close":1018,"change":43,"percent_change":723,"volume":1019,"transactions":9,"vwap":1018},"2026-05-27",103.55,103.96,725700,{"date":1021,"open":1022,"high":1023,"low":933,"close":1024,"change":948,"percent_change":51,"volume":1025,"transactions":9,"vwap":1024},"2026-05-26",102,103.51,103.3,760000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",102.29,103.029999,101.49,102.41,0.26,0.25,546500,{"date":1036,"open":1037,"high":691,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",100.14,98.29,102.15,1.45,1.44,989500,{"date":1044,"open":1045,"high":1046,"low":369,"close":380,"change":1047,"percent_change":1047,"volume":1048,"transactions":9,"vwap":380},"2026-05-20",100.32,101.099998,0.36,797700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",101.47,102.58,99.75,100.34,-1.08,-1.06,821200,{"date":1059,"open":1060,"high":1061,"low":1046,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",102.86,103.8,101.42,-1.2,-1.17,701300,{"date":1067,"open":434,"high":466,"low":1068,"close":598,"change":1069,"percent_change":1047,"volume":1070,"transactions":9,"vwap":598},"2026-05-15",100.98,0.37,995100,{"date":1072,"open":1073,"high":409,"low":388,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",101.5,102.25,-3.74,-3.53,1537900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":486,"change":1083,"percent_change":733,"volume":1084,"transactions":9,"vwap":486},"2026-05-13",106.44,107.53,105.33,-0.77,780800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":106,"percent_change":308,"volume":1091,"transactions":9,"vwap":1090},"2026-05-12",106.77,107.56,105.86,106.76,774300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":266,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",107.39,107.6,105.21,106.2,-1.19,809800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1094,"change":1105,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1094},"2026-05-08",108.4,109.07,107,0.03,701000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":131,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-07",106.39,108.16,105.55,107.36,0.93,657300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":488,"volume":1122,"transactions":9,"vwap":1120},"2026-05-06",107.62,108.46,104.37,106.37,-0.76,1083100,{"date":1124,"open":571,"high":1125,"low":1126,"close":1127,"change":1033,"percent_change":244,"volume":1128,"transactions":9,"vwap":1127},"2026-05-05",108.5,100.71,107.13,2263100,{"date":1130,"open":1131,"high":1132,"low":1097,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",109.39,110.69,106.88,-3.55,-3.21,1579000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":872,"percent_change":1064,"volume":1143,"transactions":9,"vwap":1142},"2026-05-01",112.050003,113,110.22,110.43,633500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1105,"percent_change":1105,"volume":1150,"transactions":9,"vwap":1149},"2026-04-30",111.75,113.2,111.11,111.74,615800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":777,"volume":1158,"transactions":9,"vwap":1156},"2026-04-29",112.92,113.56,111.67,111.71,-1.3,387800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",113.9,114,112.34,113.010002,0,339400,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1164,"change":753,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1164},"2026-04-27",112.69,113.78,0.28,400900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1169,"change":1178,"percent_change":499,"volume":1179,"transactions":9,"vwap":1169},"2026-04-24",112.97,114.12,111.23,-0.2,512400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":245,"volume":1187,"transactions":9,"vwap":1185},"2026-04-23",112.98,114.49,112.87,112.89,0.27,709300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-22",113.26,116.010002,112.5,112.62,-0.58,-0.51,611600,{"date":1198,"open":1199,"high":1200,"low":1185,"close":1147,"change":1201,"percent_change":575,"volume":1202,"transactions":9,"vwap":1147},"2026-04-21",114.33,115.019997,-1.01,386900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":478,"percent_change":204,"volume":1209,"transactions":9,"vwap":1208},"2026-04-20",115.23,116.11,114.19,114.21,479200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",113.5,115.85,115.25,1.42,1.25,489900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":179,"volume":1225,"transactions":9,"vwap":1223},"2026-04-16",112.93,114.7,112.75,113.83,1.13,541900,{"date":1227,"open":1220,"high":1228,"low":1229,"close":1230,"change":255,"percent_change":467,"volume":1231,"transactions":9,"vwap":1230},"2026-04-15",113.39,111.41,112.7,457200,{"date":1233,"open":1234,"high":1235,"low":1230,"close":1236,"change":382,"percent_change":802,"volume":1237,"transactions":9,"vwap":1236},"2026-04-14",113.19,113.81,113.029999,381200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1055,"percent_change":205,"volume":1244,"transactions":9,"vwap":1243},"2026-04-13",114.48,114.69,111.63,113.58,618400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":233,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-10",115.22,116.48,114.65,114.66,-0.23,397400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":78,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-09",112.94,114.98,112.84,114.93,1.21,386700,{"date":1262,"open":1263,"high":1264,"low":1222,"close":1154,"change":244,"percent_change":172,"volume":1265,"transactions":9,"vwap":1154},"2026-04-08",113.07,113.86,564200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":592,"volume":1273,"transactions":9,"vwap":1271},"2026-04-07",114.11,114.52,113.31,113.33,-0.93,399300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-06",112.39,114.5,111.98,114.26,1.5,1.33,489100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1280,"percent_change":564,"volume":1289,"transactions":9,"vwap":1288},"2026-04-02",111.82,112.8,110.64,112.76,505900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":456,"volume":1297,"transactions":9,"vwap":1295},"2026-04-01",111.62,112.26,110.68,111.26,-1.4,509500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":77,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-31",112.74,113.14,111.59,112.66,0.19,519800,{"date":1307,"open":1308,"high":1271,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-30",112.71,111.81,112.45,0.34,0.3,605400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1032,"volume":1321,"transactions":9,"vwap":1319},"2026-03-27",111.8,113.18,111.13,112.11,0.29,581700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1285,"change":1327,"percent_change":1113,"volume":1225,"transactions":9,"vwap":1285},"2026-03-26",110.46,113.099998,109.78,1.03,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":111,"percent_change":43,"volume":1334,"transactions":9,"vwap":1333},"2026-03-25",110.11,111.029999,108.24,110.79,602900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":612,"volume":1342,"transactions":9,"vwap":1340},"2026-03-24",110.089996,112.019997,109.82,110.059998,-0.39,615200,{"date":1344,"open":1345,"high":1229,"low":1346,"close":1347,"change":793,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-23",110.14,108.81,110.45,1.18,707100,{"date":1351,"open":1352,"high":1287,"low":1353,"close":1354,"change":1055,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-20",109.94,108.7,109.16,-0.98,2361700,{"date":1358,"open":1359,"high":1192,"low":1360,"close":1361,"change":266,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",111.5,109.4,110.24,-1,918500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":414,"volume":1371,"transactions":9,"vwap":1369},"2026-03-18",112.48,113.44,110.93,111.35,-1.76,838800,{"date":1373,"open":1374,"high":1208,"low":1375,"close":1376,"change":1377,"percent_change":643,"volume":1378,"transactions":9,"vwap":1376},"2026-03-17",113.66,112.72,113.11,1.09,490700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1338,"change":287,"percent_change":234,"volume":1384,"transactions":9,"vwap":1338},"2026-03-16",113.95,114.29,111.99,728800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":276,"volume":1392,"transactions":9,"vwap":1390},"2026-03-13",112.21,112.57,111.040001,112.33,1.01,439900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-12",110.73,112.46,110.51,111.32,0.17,0.15,599500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":980,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-11",112.38,112.6,110.33,111.15,-1.27,766500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":592,"percent_change":488,"volume":1416,"transactions":9,"vwap":1415},"2026-03-10",113.15,113.99,112.080002,112.58,650900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1228,"change":979,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1228},"2026-03-09",114.019997,114.68,111.42,-1.25,768500,{"date":1425,"open":1286,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":533,"volume":1430,"transactions":9,"vwap":1428},"2026-03-06",115.34,110.16,114.83,2.03,894000,{"date":1432,"open":1325,"high":1207,"low":1433,"close":1286,"change":575,"percent_change":1083,"volume":1434,"transactions":9,"vwap":1286},"2026-03-05",112.36,427300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1157,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-04",114.8,115.089996,113.35,113.68,-1.13,423500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1256,"change":1448,"percent_change":298,"volume":1449,"transactions":9,"vwap":1256},"2026-03-03",116.089996,116.5,113.63,-1.99,526400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":392,"volume":1457,"transactions":9,"vwap":1455},"2026-03-02",117.46,117.91,116.050003,116.97,-0.49,440800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1452,"change":753,"percent_change":1186,"volume":1463,"transactions":9,"vwap":1452},"2026-02-27",117.14,118.5,115.48,696300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1460,"change":865,"percent_change":786,"volume":1469,"transactions":9,"vwap":1460},"2026-02-26",117.55,117.71,116.17,498800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-25",117.8,118.27,114.75,116.44,-1.48,-1.26,542500,{"date":1480,"open":1481,"high":1482,"low":1445,"close":1483,"change":532,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-24",116.77,117.99,117.92,1.6,547500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":477,"percent_change":205,"volume":1492,"transactions":9,"vwap":1491},"2026-02-23",116.39,117.97,115.83,116.059998,911000,{"date":1494,"open":1495,"high":1452,"low":1496,"close":1497,"change":1498,"percent_change":308,"volume":1499,"transactions":9,"vwap":1497},"2026-02-20",116.61,116.019997,117.16,0.62,706000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":554,"volume":1507,"transactions":9,"vwap":1505},"2026-02-19",116.55,117.2,116.2,116.54,0.12,537900,{"date":1509,"open":1502,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":744,"volume":1514,"transactions":9,"vwap":1512},"2026-02-18",117.43,115.56,116.42,-0.05,690000,{"date":1516,"open":1473,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":414,"volume":1507,"transactions":9,"vwap":1519},"2026-02-17",118.78,115.3,116.47,-1.84,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-13",117.27,119.72,116.84,118.31,1.1,0.94,694300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-12",119.71,120.43,117.21,-2.68,-2.24,921400,{"date":1539,"open":1540,"high":1541,"low":1497,"close":1542,"change":155,"percent_change":131,"volume":1543,"transactions":9,"vwap":1542},"2026-02-11",118.4,120.46,119.89,864400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":802,"volume":1551,"transactions":9,"vwap":1549},"2026-02-10",120.22,120.88,118.69,118.72,-0.57,800600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-09",120.24,120.41,118.029999,119.29,-0.82,-0.68,702300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1327,"volume":1568,"transactions":9,"vwap":1566},"2026-02-06",119.59,121.75,119.54,120.11,1.22,829100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-05",119.28,120.47,116.78,118.89,-1.07,-0.89,964700,{"date":1579,"open":1580,"high":30,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-04",120.92,119.4,119.96,-0.45,-0.37,1095200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1555,"change":761,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1555},"2026-02-03",114.97,121.87,113.52,2.64,1721700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":214,"volume":1600,"transactions":9,"vwap":1598},"2026-02-02",117.41,118.51,116.41,117.31,-0.79,1102900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":947,"percent_change":424,"volume":1607,"transactions":9,"vwap":1606},"2026-01-30",117.099998,118.29,116.35,118.099998,1266700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1503,"change":1613,"percent_change":723,"volume":1614,"transactions":9,"vwap":1503},"2026-01-29",117.18,118.15,116.38,0.75,528700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-28",116.94,118.33,115.99,116.45,-0.54,-0.46,628300,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1312,"percent_change":1032,"volume":1629,"transactions":9,"vwap":1628},"2026-01-27",115.86,117.39,116.99,494400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":510,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-26",117.24,117.54,116.16,116.69,-0.11,486300,{"date":1639,"open":1626,"high":1640,"low":1641,"close":1642,"change":947,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-23",116.85,115.52,116.82,0.78,425300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":195,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-22",115.33,116.75,115.11,115.92,0.38,402100,{"date":1654,"open":1647,"high":1655,"low":1656,"close":1462,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1462},"2026-01-21",115.73,114.32,0.49,0.43,476500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":136,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-20",114.35,115.29,113.22,114.99,0.08,465400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1520,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-16",115.66,116.91,114.47,114.9,-1.58,463000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1643,"percent_change":162,"volume":1682,"transactions":9,"vwap":1681},"2026-01-15",115.97,117.010002,115.72,116.74,354100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-14",113.25,116.32,113.21,115.96,2.93,2.59,416100,{"date":1693,"open":1694,"high":1440,"low":1695,"close":1236,"change":1165,"percent_change":1165,"volume":1696,"transactions":9,"vwap":1236},"2026-01-13",112.77,111.87,451800,{"date":1698,"open":1699,"high":1700,"low":1230,"close":1236,"change":1621,"percent_change":802,"volume":1701,"transactions":9,"vwap":1236},"2026-01-12",113.7,114.72,485500,{"date":1703,"open":1164,"high":1704,"low":1705,"close":1706,"change":43,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-09",113.94,112.59,113.57,0.58,407600,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-08",109.67,113.91,112.91,2.51,2.27,556300,{"date":1718,"open":1229,"high":1719,"low":1720,"close":1721,"change":205,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-07",111.83,109.52,110.4,-0.84,526200,{"date":1725,"open":1294,"high":1726,"low":1727,"close":1728,"change":1113,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-06",112.4,110.19,111.34,0.84,592000,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1498,"percent_change":106,"volume":1736,"transactions":9,"vwap":1735},"2026-01-05",109.12,111.77,110.41,516600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":801,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-02",109.42,110.53,108.19,109.79,-0.43,525700,{"date":1746,"open":1407,"high":1747,"low":1748,"close":1749,"change":1272,"percent_change":1722,"volume":1750,"transactions":9,"vwap":1749},"2025-12-31",111.48,110.099998,110.26,347000,{"date":1752,"open":1753,"high":1719,"low":1148,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-30",111.33,111.19,-0.07,-0.06,448900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1295,"change":1763,"percent_change":510,"volume":1764,"transactions":9,"vwap":1295},"2025-12-29",111.44,111.79,110.52,-0.14,560900,{"date":1766,"open":1331,"high":1767,"low":1768,"close":1769,"change":1651,"percent_change":1311,"volume":1770,"transactions":9,"vwap":1769},"2025-12-26",111.53,110.67,111.4,293200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":934,"percent_change":126,"volume":1777,"transactions":9,"vwap":1776},"2025-12-24",110.6,111.46,110,111.019997,225700,{"date":1779,"open":1369,"high":1369,"low":1780,"close":1406,"change":733,"percent_change":213,"volume":1781,"transactions":9,"vwap":1406},"2025-12-23",110.019997,498900,{"date":1783,"open":1784,"high":1785,"low":1360,"close":1786,"change":106,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-22",110.21,111.38,111.050003,0.51,480700,{"date":1790,"open":1791,"high":1792,"low":122,"close":1793,"change":1794,"percent_change":1013,"volume":1795,"transactions":9,"vwap":1793},"2025-12-19",110.91,111.6,110.49,-0.83,2481000,{"date":1797,"open":1156,"high":1798,"low":1799,"close":1398,"change":1743,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1398},"2025-12-18",112.65,110.96,-0.38,728400,{"date":1803,"open":1804,"high":1325,"low":1760,"close":1146,"change":1456,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1146},"2025-12-17",112.13,-0.44,662600,{"date":1808,"open":1809,"high":1367,"low":1734,"close":1810,"change":382,"percent_change":1456,"volume":1811,"transactions":9,"vwap":1810},"2025-12-16",113.3,112.24,677200,{"date":1813,"open":1798,"high":1161,"low":1421,"close":1814,"change":1069,"percent_change":694,"volume":1815,"transactions":9,"vwap":1814},"2025-12-15",112.79,1006300,{"date":1817,"open":1818,"high":1308,"low":1819,"close":1820,"change":1567,"percent_change":1527,"volume":1821,"transactions":9,"vwap":1820},"2025-12-12",111.29,110.98,112.42,1108100,{"date":1823,"open":1131,"high":1824,"low":1131,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-11",111.55,111.2,2.46,2.26,976800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1826,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-10",106.42,108.95,106.36,108.74,2.31,1013600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1178,"volume":1844,"transactions":9,"vwap":1842},"2025-12-09",106.75,107.45,106.25,106.28,-0.21,506700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":297,"volume":1852,"transactions":9,"vwap":1850},"2025-12-08",107.83,107.9,105.83,106.49,-1.82,634600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-05",108.050003,109.55,107.79,108.31,0.07,0.06,673500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1332,"change":214,"percent_change":811,"volume":1867,"transactions":9,"vwap":1332},"2025-12-04",108.92,109.19,107.91,555500,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-03",108.029999,109.38,108.91,1.23,1.14,710000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1583,"percent_change":392,"volume":1882,"transactions":9,"vwap":1881},"2025-12-02",107.94,108.17,106.89,107.68,695500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":785,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-01",107.52,108.82,107.18,108.13,0.55,1022100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":744,"percent_change":744,"volume":1897,"transactions":9,"vwap":1896},"2025-11-28",107.58,108.37,107.47,107.54,438000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1893,"change":1047,"percent_change":1311,"volume":1903,"transactions":9,"vwap":1893},"2025-11-26",107.22,108.3,106.7,643600,{"date":1905,"open":1087,"high":1906,"low":1907,"close":1900,"change":602,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1900},"2025-11-25",107.96,106.32,1.28,636100,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1089,"change":1370,"percent_change":940,"volume":1914,"transactions":9,"vwap":1089},"2025-11-24",107.4,105.81,741200,{"date":1916,"open":1917,"high":1918,"low":520,"close":1117,"change":1919,"percent_change":1643,"volume":1920,"transactions":9,"vwap":1117},"2025-11-21",107.21,109.53,0.83,675400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":500,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-20",106.63,107.76,105.75,106.79,-0.16,499100,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1805,"percent_change":393,"volume":1934,"transactions":9,"vwap":1933},"2025-11-19",107.42,106.12,106.96,497000,{"date":1936,"open":1937,"high":1888,"low":1938,"close":1912,"change":1939,"percent_change":1069,"volume":1940,"transactions":9,"vwap":1912},"2025-11-18",107.27,106.48,0.4,549800,{"date":1942,"open":1943,"high":1901,"low":1944,"close":1104,"change":489,"percent_change":810,"volume":1945,"transactions":9,"vwap":1104},"2025-11-17",108.28,106.69,613700,{"date":1947,"open":1893,"high":1948,"low":1949,"close":1950,"change":744,"percent_change":744,"volume":1951,"transactions":9,"vwap":1950},"2025-11-14",108.99,106.57,107.66,624200,{"date":1953,"open":1954,"high":1955,"low":1931,"close":1956,"change":801,"percent_change":1743,"volume":1957,"transactions":9,"vwap":1956},"2025-11-13",108.080002,109.35,107.7,675800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1879,"change":776,"percent_change":478,"volume":1963,"transactions":9,"vwap":1879},"2025-11-12",109.21,110.32,107.88,696600,{"date":1965,"open":1906,"high":1742,"low":1906,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-11",109.31,1.88,1.75,652600,{"date":1971,"open":1972,"high":1972,"low":1104,"close":1973,"change":1056,"percent_change":1355,"volume":1974,"transactions":9,"vwap":1973},"2025-11-10",108.58,107.43,632500,{"date":1976,"open":1977,"high":1978,"low":1849,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-07",106.18,108.75,108.49,2.04,1.92,766100,{"date":1984,"open":1925,"high":1985,"low":1986,"close":1987,"change":1422,"percent_change":435,"volume":1988,"transactions":9,"vwap":1987},"2025-11-06",107.75,104.31,106.45,737400,{"date":1990,"open":1991,"high":1992,"low":1833,"close":1956,"change":1312,"percent_change":1171,"volume":1993,"transactions":9,"vwap":1956},"2025-11-05",107.49,108.65,1099700,{"date":1995,"open":1996,"high":1775,"low":1997,"close":1912,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1912},"2025-11-04",109.99,102.31,-6.73,-5.9,1913300,{"date":2002,"open":1214,"high":1214,"low":2003,"close":2004,"change":623,"percent_change":266,"volume":2005,"transactions":9,"vwap":2004},"2025-11-03",113.79,114.13,1140200,{"date":2007,"open":2008,"high":2009,"low":1279,"close":2010,"change":58,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-31",114.57,115.91,115.41,0.16,541100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1205,"change":802,"percent_change":393,"volume":2018,"transactions":9,"vwap":1205},"2025-10-30",115.71,116.25,115.14,500900,{"date":2020,"open":2021,"high":1466,"low":2022,"close":2015,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2015},"2025-10-29",116.26,115.44,-1.91,-1.62,600700,{"date":2027,"open":1455,"high":1604,"low":2028,"close":2029,"change":2030,"percent_change":1506,"volume":2031,"transactions":9,"vwap":2029},"2025-10-28",116.81,117.62,0.14,460500,{"date":2033,"open":1461,"high":1461,"low":1642,"close":2034,"change":350,"percent_change":1621,"volume":2035,"transactions":9,"vwap":2034},"2025-10-27",117.48,539500,{"date":2037,"open":2038,"high":2039,"low":1556,"close":2040,"change":266,"percent_change":1272,"volume":2041,"transactions":9,"vwap":2040},"2025-10-24",119.46,119.95,118.12,380000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1362,"percent_change":1794,"volume":2048,"transactions":9,"vwap":2047},"2025-10-23",120.23,120.81,118.82,119.23,475500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2044,"change":1860,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2044},"2025-10-22",119.5,121.099998,119.31,0.05,503100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1441,"volume":2063,"transactions":9,"vwap":2061},"2025-10-21",121.55,121.73,120.099998,120.17,-1.37,411500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":136,"percent_change":1859,"volume":2070,"transactions":9,"vwap":2069},"2025-10-20",121.52,122.07,121.07,121.54,253500,{"date":2072,"open":2073,"high":2069,"low":2074,"close":2075,"change":643,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-17",121.040001,120.27,121.45,0.81,398300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1859,"percent_change":1860,"volume":2084,"transactions":9,"vwap":2083},"2025-10-16",120.7,121.62,120.040001,120.48,324900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1555,"change":2090,"percent_change":393,"volume":2091,"transactions":9,"vwap":1555},"2025-10-15",121.7,122.74,120.059998,-0.5,527400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-14",119.56,121,118.56,120.91,0.85,0.71,532100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2089,"change":694,"percent_change":1171,"volume":2106,"transactions":9,"vwap":2089},"2025-10-13",120,121.080002,119.55,482600,{"date":2108,"open":2109,"high":2110,"low":1524,"close":2111,"change":58,"percent_change":1400,"volume":2112,"transactions":9,"vwap":2111},"2025-10-10",120.35,120.97,119.73,511100,{"date":2114,"open":2115,"high":2116,"low":2051,"close":2105,"change":856,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2105},"2025-10-09",121.92,122,-1.72,459100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":167,"volume":2126,"transactions":9,"vwap":2124},"2025-10-08",120.55,121.71,119.61,121.64,1.06,436900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":121,"percent_change":1320,"volume":2133,"transactions":9,"vwap":2132},"2025-10-07",120.19,121.22,119.41,120.58,564100,{"date":2135,"open":2044,"high":2136,"low":2137,"close":2044,"change":350,"percent_change":896,"volume":2138,"transactions":9,"vwap":2044},"2025-10-06",120.96,119.91,510300,{"date":2140,"open":2053,"high":2058,"low":2053,"close":2141,"change":2142,"percent_change":2125,"volume":2143,"transactions":9,"vwap":2141},"2025-10-03",120.87,1.27,553900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":297,"volume":2151,"transactions":9,"vwap":2149},"2025-10-02",120.89,121.58,119.43,119.6,-2.04,598400,{"date":2153,"open":2059,"high":2154,"low":2045,"close":2124,"change":801,"percent_change":1800,"volume":2155,"transactions":9,"vwap":2124},"2025-10-01",122.3,663400,{"date":2157,"open":2052,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2076,"volume":2162,"transactions":9,"vwap":2160},"2025-09-30",122.46,120.6,122.11,0.98,585700,{"date":2164,"open":2052,"high":2165,"low":2166,"close":2167,"change":136,"percent_change":1859,"volume":2168,"transactions":9,"vwap":2167},"2025-09-29",121.43,120.080002,121.13,686200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2073,"change":1105,"percent_change":371,"volume":2174,"transactions":9,"vwap":2073},"2025-09-26",121.23,122.29,120.98,534000,{"date":2176,"open":2154,"high":2177,"low":2083,"close":2178,"change":777,"percent_change":205,"volume":2179,"transactions":9,"vwap":2178},"2025-09-25",123.22,121.010002,662800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1860,"percent_change":2054,"volume":2186,"transactions":9,"vwap":2185},"2025-09-24",121.72,123.040001,121.66,122.16,625600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":223,"percent_change":223,"volume":2193,"transactions":9,"vwap":2192},"2025-09-23",122.67,123.5,122.010002,122.099998,805600,{"date":2195,"open":2185,"high":2196,"low":2197,"close":2198,"change":2090,"percent_change":393,"volume":2199,"transactions":9,"vwap":2198},"2025-09-22",123.11,121.39,122.089996,746000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1064,"volume":2207,"transactions":9,"vwap":2205},"2025-09-19",124.17,124.44,122.35,122.59,-1.45,1308200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2210,"change":2213,"percent_change":136,"volume":2214,"transactions":9,"vwap":2210},"2025-09-18",124.040001,124.73,123.75,0.11,550900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-17",125.72,127.5,123.48,123.93,-1.79,-1.42,825700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2217,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2217},"2025-09-16",123.73,126.040001,123.36,2.05,1.66,597900,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-15",126.11,123.6,123.67,-2.45,-1.94,542800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1121,"percent_change":320,"volume":2246,"transactions":9,"vwap":2245},"2025-09-12",126.5,127.19,125.6,126.12,330100,{"date":2248,"open":2234,"high":2249,"low":2250,"close":2251,"change":1113,"percent_change":425,"volume":2252,"transactions":9,"vwap":2251},"2025-09-11",126.99,125.54,126.88,448300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":575,"volume":2260,"transactions":9,"vwap":2258},"2025-09-10",126.089996,126.85,125.17,125.95,-1.12,415800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":92,"volume":2268,"transactions":9,"vwap":2266},"2025-09-09",128.0099945,128.63,127.059998,127.07,-1.03,335500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":287,"percent_change":93,"volume":2275,"transactions":9,"vwap":2274},"2025-09-08",128.11,128.37,126.45,128.10001,462600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1651,"volume":2283,"transactions":9,"vwap":2281},"2025-09-05",128.13,128.98,127.77,128.41,0.48,383100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":554,"percent_change":1666,"volume":2290,"transactions":9,"vwap":2289},"2025-09-04",127.99,128.58,127.24,127.93,367300,{"date":2292,"open":2293,"high":2272,"low":2294,"close":2295,"change":320,"percent_change":801,"volume":2296,"transactions":9,"vwap":2295},"2025-09-03",127.79,126.94,127.83,602500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":266,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-02",129.5,130.45,128.020004,128.42999,-0.86,693700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1657,"percent_change":1651,"volume":2311,"transactions":9,"vwap":2310},"2025-08-29",129.42,130.48,128.71001,129.53999,439700,{"date":2313,"open":2314,"high":2299,"low":2315,"close":2316,"change":1178,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-28",129.42999,127.55,129.050003,-0.15,491100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1348,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-27",127.62,129.60001,126.87,129.25,0.92,515100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2054,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-26",127.78,128.64,127.41,128.070007,0.04,491800,{"date":2336,"open":2279,"high":2279,"low":2337,"close":2301,"change":2338,"percent_change":1599,"volume":2339,"transactions":9,"vwap":2301},"2025-08-25",127.81,-1.02,229300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":601,"percent_change":1527,"volume":2346,"transactions":9,"vwap":2345},"2025-08-22",128.45,130.070007,127.96,129.039993,388800,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":948,"percent_change":865,"volume":2214,"transactions":9,"vwap":2351},"2025-08-21",126.099998,128,127.64,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":162,"percent_change":308,"volume":2358,"transactions":9,"vwap":2357},"2025-08-20",126.92,127.65,126.019997,126.75,360600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2076,"percent_change":722,"volume":2365,"transactions":9,"vwap":2364},"2025-08-19",125.27,126.83,124.77,126.080002,298900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2361,"change":489,"percent_change":895,"volume":2371,"transactions":9,"vwap":2361},"2025-08-18",126.07,126.79,125.059998,412400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1622,"percent_change":611,"volume":2378,"transactions":9,"vwap":2377},"2025-08-15",126.28,126.69,125.19,125.93,370300,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":457,"volume":2084,"transactions":9,"vwap":2383},"2025-08-14",127.31,125.69,126.39,-1.51,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":65,"percent_change":1919,"volume":2390,"transactions":9,"vwap":2388},"2025-08-13",126.95,127.9,126.36,299300,{"date":2392,"open":2255,"high":2393,"low":2394,"close":2256,"change":2395,"percent_change":126,"volume":2396,"transactions":9,"vwap":2256},"2025-08-12",127.18,125.52,0.79,392000,{"date":2398,"open":2399,"high":2354,"low":2400,"close":2401,"change":499,"percent_change":1763,"volume":2402,"transactions":9,"vwap":2401},"2025-08-11",126.74,125.34,126.059998,302200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-08",126.86,127.010002,125.77,126.24,-0.03,-0.02,346000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1377,"percent_change":51,"volume":2418,"transactions":9,"vwap":2417},"2025-08-07",125.41,126.38,124.080002,126.27,316900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2259,"percent_change":1576,"volume":2425,"transactions":9,"vwap":2424},"2025-08-06",126.8,127.029999,124.76,125.18,549700,{"date":2427,"open":2428,"high":2429,"low":2258,"close":2430,"change":286,"percent_change":93,"volume":2431,"transactions":9,"vwap":2430},"2025-08-05",126.82,128.039993,126.3,684900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":244,"percent_change":58,"volume":2438,"transactions":9,"vwap":2437},"2025-08-04",127.37,128.60001,126.33,126.6,719400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-01",127.85,130.67,125.85,126.37,-5.17,-3.93,959600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1550,"percent_change":1743,"volume":2454,"transactions":9,"vwap":2453},"2025-07-31",132,132.88,130.97,131.53999,683800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1178,"percent_change":2317,"volume":1675,"transactions":9,"vwap":2460},"2025-07-30",132.34,134.77,131.89,132.11,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":111,"percent_change":1889,"volume":2467,"transactions":9,"vwap":2466},"2025-07-29",132.13,132.85001,131.64999,132.31,279900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2259,"volume":2475,"transactions":9,"vwap":2473},"2025-07-28",132.82001,133.17,131.47,131.58,-1.49,345800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":694,"percent_change":1033,"volume":2482,"transactions":9,"vwap":2481},"2025-07-25",132.74001,133.22,131.77,133.070007,309200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2478,"change":663,"percent_change":478,"volume":2488,"transactions":9,"vwap":2478},"2025-07-24",134.14999,134.75999,132.7,376900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1859,"percent_change":2054,"volume":2495,"transactions":9,"vwap":2494},"2025-07-23",134.42999,135.67999,133.87,134.13,351800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":179,"percent_change":1613,"volume":2502,"transactions":9,"vwap":2501},"2025-07-22",133.14,134.67,132.89999,134.059998,425200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":926,"percent_change":1756,"volume":755,"transactions":9,"vwap":2508},"2025-07-21",133.66,134.3,132.69,133.059998,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2498,"change":1296,"percent_change":478,"volume":2514,"transactions":9,"vwap":2498},"2025-07-18",134.69,135.12,132.38,487100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1558,"percent_change":810,"volume":2521,"transactions":9,"vwap":2520},"2025-07-17",131,135.89999,128.64999,134.53999,1233100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-07-16",134.080002,135.63,133.72,135.36,1.02,0.76,441200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":1370,"percent_change":871,"volume":2536,"transactions":9,"vwap":2535},"2025-07-15",135.58,136.17999,134.34,385600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1320,"volume":2544,"transactions":9,"vwap":2542},"2025-07-14",136.080002,137.28999,135.059998,136.10001,0.39,267900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":350,"percent_change":801,"volume":2551,"transactions":9,"vwap":2550},"2025-07-11",136.070007,136.42999,134.62,135.71001,393000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1320,"percent_change":77,"volume":2558,"transactions":9,"vwap":2557},"2025-07-10",135.3,137.57001,134.83,136.35001,422600,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":214,"percent_change":1456,"volume":2564,"transactions":9,"vwap":2563},"2025-07-09",137.56,135.16,136.059998,449900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1311,"volume":2572,"transactions":9,"vwap":2570},"2025-07-08",135.64999,137.33,135.5,136.73,0.47,498200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":265,"percent_change":1599,"volume":2579,"transactions":9,"vwap":2578},"2025-07-07",136.82001,136.92,135.34,136.25999,369400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2303,"percent_change":811,"volume":2586,"transactions":9,"vwap":2585},"2025-07-03",138.33,138.39999,136.84,137.35001,226600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1281,"percent_change":643,"volume":2593,"transactions":9,"vwap":2592},"2025-07-02",136.78999,138.23,135.83,138.21001,476400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":683,"percent_change":1113,"volume":2600,"transactions":9,"vwap":2599},"2025-07-01",134.36,137.87,133.88,136.88,603600,{"date":2602,"open":2533,"high":2603,"low":2604,"close":2605,"change":93,"percent_change":499,"volume":2606,"transactions":9,"vwap":2605},"2025-06-30",136.14999,134.41,135.62,332700,{"date":2608,"open":2591,"high":2609,"low":2610,"close":2611,"change":2571,"percent_change":121,"volume":2612,"transactions":9,"vwap":2611},"2025-06-27",136.23,134.82001,135.86,642900,{"date":2614,"open":2615,"high":2611,"low":2616,"close":2617,"change":564,"percent_change":1391,"volume":2618,"transactions":9,"vwap":2617},"2025-06-26",135,134.27,135.39,451100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-25",135.98,136.57001,133,134.039993,-3.46,-2.52,524800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":456,"volume":2635,"transactions":9,"vwap":2633},"2025-06-24",139.23,140.47,136.99001,137.5,-1.73,462000,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2630,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2630},"2025-06-23",137.21001,139.59,1.91,1.39,580300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":194,"percent_change":754,"volume":2649,"transactions":9,"vwap":2648},"2025-06-20",136.86,138.22,136.53,137.32001,1075800,{"date":2651,"open":2633,"high":2652,"low":2653,"close":2654,"change":811,"percent_change":1583,"volume":2655,"transactions":9,"vwap":2654},"2025-06-18",138.27,136.81,136.89999,408500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1763,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-17",136.8,138.53999,136.64,137.52,-0.1,388400,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":320,"percent_change":1743,"volume":2670,"transactions":9,"vwap":2669},"2025-06-16",139.13,140.020004,136.98,137.66,513800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":457,"percent_change":591,"volume":1158,"transactions":9,"vwap":2676},"2025-06-13",138.89,140.3,137.63,138.25999,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1348,"percent_change":2098,"volume":2683,"transactions":9,"vwap":2682},"2025-06-12",138.050003,139.67,137.41,139.44,320800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2676,"change":2689,"percent_change":896,"volume":2690,"transactions":9,"vwap":2676},"2025-06-11",138.89999,139.25999,137.7,-0.74,568900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2395,"percent_change":887,"volume":2697,"transactions":9,"vwap":2696},"2025-06-10",138.41,139.95,137.47,139,343200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2592,"change":77,"percent_change":1400,"volume":2703,"transactions":9,"vwap":2592},"2025-06-09",137.72,138.96001,137.45,250700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":683,"percent_change":2325,"volume":2710,"transactions":9,"vwap":2709},"2025-06-06",137.74001,138.7,137.10001,138,327100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":802,"percent_change":612,"volume":2717,"transactions":9,"vwap":2716},"2025-06-05",137.36,137.67999,136,136.74001,313200,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":575,"volume":2724,"transactions":9,"vwap":2722},"2025-06-04",139.27,137.020004,137.22,-1.22,347500,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":1195,"percent_change":1584,"volume":2730,"transactions":9,"vwap":2729},"2025-06-03",138.19,139.28,138.44,299400,{"date":2732,"open":2733,"high":2734,"low":2721,"close":2735,"change":500,"percent_change":511,"volume":2736,"transactions":9,"vwap":2735},"2025-06-02",138.46001,139.10001,138.95,355500,{"date":2738,"open":2734,"high":2739,"low":2740,"close":2741,"change":329,"percent_change":753,"volume":2742,"transactions":9,"vwap":2741},"2025-05-30",139.39,138.37,139.12,420600,{"date":2744,"open":2745,"high":2746,"low":2540,"close":2747,"change":1707,"percent_change":194,"volume":2402,"transactions":9,"vwap":2747},"2025-05-29",137.94,139.11,138.67,{"date":2749,"open":2682,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-28",139.89999,137.64,138.089996,-1.33,-0.95,381100,{"date":2757,"open":2633,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":834,"volume":2762,"transactions":9,"vwap":2760},"2025-05-27",139.55,136.58,139.42,2.73,453600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":382,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-23",137.24001,137.28,135.35001,136.69,-0.4,363000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2765,"change":266,"percent_change":92,"volume":2776,"transactions":9,"vwap":2765},"2025-05-22",138.080002,138.92999,136.47,447400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1520,"volume":2784,"transactions":9,"vwap":2782},"2025-05-21",140.67,140.85001,138.039993,138.35001,-2.6,435400,{"date":2786,"open":2787,"high":182,"low":2788,"close":2789,"change":51,"percent_change":1498,"volume":2790,"transactions":9,"vwap":2789},"2025-05-20",140.14999,139.78,140.95,460100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":819,"percent_change":895,"volume":2797,"transactions":9,"vwap":2796},"2025-05-19",140.39,140.99001,139.72,140.080002,313400,{"date":2799,"open":2673,"high":2800,"low":2801,"close":2802,"change":1981,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-16",141.32001,138.31,140.81,1.38,481400,{"date":2806,"open":2807,"high":2808,"low":2615,"close":2673,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2673},"2025-05-15",135.81,138.97,3.64,2.69,421500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":1370,"volume":2819,"transactions":9,"vwap":2817},"2025-05-14",137.39999,137.78999,135.10001,135.25,-2.43,484300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2714,"change":329,"percent_change":694,"volume":2825,"transactions":9,"vwap":2714},"2025-05-13",137.11,138.74001,136.34,596200,{"date":2827,"open":2828,"high":2659,"low":2829,"close":2830,"change":1859,"percent_change":2054,"volume":2831,"transactions":9,"vwap":2830},"2025-05-12",137.75,136.31,137.23,416800,{"date":2833,"open":2599,"high":2834,"low":2547,"close":2835,"change":1755,"percent_change":1513,"volume":2836,"transactions":9,"vwap":2835},"2025-05-09",138.58,137.16,394900,{"date":2838,"open":2563,"high":2839,"low":2840,"close":2830,"change":2841,"percent_change":1224,"volume":2842,"transactions":9,"vwap":2830},"2025-05-08",138.14,135.32001,1.54,402400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":1448,"volume":2850,"transactions":9,"vwap":2848},"2025-05-07",138.28,138.57001,134.38,135.69,-2.75,533000,{"date":2852,"open":2695,"high":2794,"low":2853,"close":2729,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2729},"2025-05-06",136.44,4.81,3.6,833800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":582,"percent_change":947,"volume":2863,"transactions":9,"vwap":2862},"2025-05-05",132.020004,134.070007,131.42,133.63,598000,{"date":2865,"open":2866,"high":2478,"low":2867,"close":2868,"change":1041,"percent_change":1527,"volume":2869,"transactions":9,"vwap":2868},"2025-05-02",132.37,130.88,132.44,517100,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2517,"change":1851,"percent_change":2062,"volume":2875,"transactions":9,"vwap":2517},"2025-05-01",131.85001,132.59,130.67999,366700,{"date":2877,"open":2623,"high":2878,"low":2879,"close":2470,"change":162,"percent_change":1787,"volume":2880,"transactions":9,"vwap":2470},"2025-04-30",133.48,130.64,492200,{"date":2882,"open":2883,"high":2868,"low":2884,"close":2885,"change":1377,"percent_change":1919,"volume":2886,"transactions":9,"vwap":2885},"2025-04-29",130.8,130.50999,132.14999,501100,{"date":2888,"open":2308,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":43,"volume":2893,"transactions":9,"vwap":2891},"2025-04-28",131.81,130.24001,131.059998,0.86,523700,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2030,"percent_change":2213,"volume":2900,"transactions":9,"vwap":2899},"2025-04-25",130.059998,130.83,128.49001,130.2,340400,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2896,"change":1927,"percent_change":511,"volume":2906,"transactions":9,"vwap":2896},"2025-04-24",129.59,130.85001,128.66,371700,{"date":186,"open":2908,"high":2909,"low":2910,"close":2911,"change":266,"percent_change":591,"volume":2912,"transactions":9,"vwap":2911},131.33,132.28999,128.95,130.22,341500]