[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNN":3,"homepage-market-summary":35,"stock-historical-LNN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LNN","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},"Lindsay Corporation","NYSE",null,"FARM MACHINERY & EQUIPMENT","Lindsay Corp provides proprietary water management and road infrastructure products and services. It manufactures and distributes agricultural irrigation equipment through two segments: Irrigation and Infrastructure. The Irrigation segment makes center pivot, lateral move, and hose reel irrigation systems and parts. The Infrastructure segment produces barriers, crash cushions, road marking and safety equipment, and railroad signals. The majority of revenue is from the Irrigation segment. The company operates in the United States and international markets, with the majority of revenue coming from the United States.","1,275","Omaha, NE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3288,1.52,"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},114.39,115.06,116,113.55,114.35,0.04,0.03,110176.071793,6032,114.8157,148,97.27,152333.3466090956,33.7,9198,{"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},150.96001,137873,50323769.998883,-9.02,"2025-04-23",[188,189,199,210,221,231,242,253,264,275,286,297,308,318,329,340,349,358,369,380,391,401,412,423,432,441,451,461,470,479,490,498,509,519,530,541,552,562,571,581,592,601,611,621,632,642,653,664,673,680,689,699,709,719,730,740,749,756,764,772,780,786,793,800,809,817,824,833,841,849,857,864,873,882,889,898,904,912,919,927,933,941,948,954,962,971,977,985,994,1002,1011,1016,1024,1031,1039,1047,1054,1062,1071,1080,1088,1095,1104,1110,1118,1125,1133,1141,1150,1159,1167,1172,1180,1188,1194,1202,1209,1215,1223,1232,1240,1246,1255,1264,1271,1279,1288,1294,1301,1308,1317,1324,1332,1338,1345,1354,1363,1371,1375,1381,1387,1396,1404,1412,1420,1429,1437,1446,1455,1463,1470,1478,1485,1492,1498,1506,1513,1520,1526,1535,1542,1551,1559,1566,1572,1579,1587,1594,1601,1609,1617,1624,1633,1639,1647,1655,1662,1670,1679,1685,1692,1701,1708,1714,1723,1730,1736,1745,1750,1755,1763,1770,1777,1785,1792,1798,1805,1811,1816,1823,1830,1838,1847,1855,1860,1867,1873,1880,1886,1891,1897,1905,1912,1917,1923,1931,1936,1944,1952,1959,1968,1975,1982,1989,1995,2002,2008,2016,2022,2029,2034,2040,2048,2056,2061,2069,2075,2082,2090,2096,2103,2109,2116,2125,2132,2137,2144,2152,2159,2167,2174,2182,2191,2199,2206,2211,2219,2226,2234,2241,2247,2254,2262,2270,2276,2283,2288,2294,2302,2308,2317,2324,2331,2339,2346,2353,2361,2368,2376,2382,2391,2398,2404,2410,2417,2423,2428,2432,2441,2449,2457,2463,2469,2473,2479,2484,2491,2497,2502,2510,2517,2523,2530,2535,2541,2548,2552,2559,2565,2572,2578,2585,2593,2601,2607,2614,2622,2629,2636,2643,2651,2658,2665,2670,2676,2682,2688,2694,2701,2705,2711,2716,2721,2725,2729,2735,2743,2749,2756,2763,2770,2774,2781,2786,2794,2799,2805,2812,2818,2825,2830,2837,2845,2852,2858,2864,2871,2876,2884,2891,2898,2904,2911,2919,2925],{"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",113.99,114.8,113.35,1.97,1.75,106345.717836,5543,114.1419,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",111.64,113.2,109.78,112.38,0.44,0.39,155282.179297,6876,111.8573,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",113,114.29,111.55,111.94,-0.98,-0.87,179707.031639,5654,112.6279,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":216,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",113.56,114.56,112.59,112.92,-0.86,114958.722745,5623,113.3139,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",113.84,115.12,112.87,113.9,-0.35,-0.31,96327.145071,4354,113.8729,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",113.14,114.985,112.975,114.25,1.49,1.32,135244.463906,4882,114.0827,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",117.59,117.72,111.25,112.76,-3.08,-2.66,150313.468518,6676,113.0914,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",114.71,117.57,114.02,115.84,0.93,0.81,117289.934536,6774,116.1656,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",116.31,116.9,114.6,114.91,-0.09,-0.08,175380.127134,7632,115.806,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",115.86,116.63,114.51,115,-0.13,-0.11,148088.198267,6712,115.4102,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",116.75,116.87,114.86,115.13,-2.14,-1.82,348261.867805,7101,115.4358,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",119.63,117.19,117.27,-0.96,-0.81,141064.80522,7606,117.7511,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",119.4,119.9,116.99,118.23,-0.58,-0.49,148656.482949,6008,118.316,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",118.53,120.93,117.7,118.81,0.47,0.4,212516.904406,9941,119.239,{"date":341,"open":22,"high":342,"low":291,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",118.955,118.34,1.99,1.71,151895.663902,6659,118.1269,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":313,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",118.52,118.92,116.35,-0.82,117614.627628,6917,117.4701,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",120.01,120.51,117.24,117.31,-3.56,-2.95,150440.668034,8836,118.5233,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",122.57,124.835,120.08,120.87,-2.27,-1.84,146012.283691,7663,121.7774,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",122.97,124.185,120.1,123.14,-0.25,-0.2,389971.430037,8885,122.0202,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":205,"volume":398,"transactions":399,"vwap":400},"2026-09-04",121.73,125.14,121.05,123.39,0.54,169165.983048,8350,123.8314,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",121.53,123.0092,119.145,122.85,2.74,2.28,278814.061411,9709,121.3349,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",115.33,120.91,112.6902,120.11,5.29,4.61,178816.225302,7651,118.4152,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":281,"percent_change":282,"volume":429,"transactions":430,"vwap":431},"2026-09-01",113.8,115.14,112.84,114.82,101020.065872,5204,114.3219,{"date":433,"open":434,"high":435,"low":258,"close":280,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",113.68,115.83,1.03,0.9,155764.22051,6994,114.7319,{"date":442,"open":443,"high":291,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",114.93,112.715,113.88,-0.38,-0.33,114150.430725,6490,113.8575,{"date":452,"open":244,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",114.77,111.03,114.26,0.13,0.11,216544.30647,5968,112.7391,{"date":462,"open":463,"high":22,"low":464,"close":465,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",114.33,113.45,114.13,-0.04,103359.727978,5355,114.4294,{"date":471,"open":472,"high":472,"low":465,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",117.05,114.17,-2.07,-1.78,113866.660615,8381,114.6974,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",117.35,119.5,115.52,116.24,0.07,0.06,164479.492348,6234,116.0575,{"date":491,"open":299,"high":492,"low":493,"close":494,"change":26,"percent_change":26,"volume":495,"transactions":496,"vwap":497},"2026-08-21",117.39,113.48,116.17,163442.359234,6764,115.9914,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",113.39,116.9399,113.325,116.14,1.78,1.56,132657.73635,7273,115.4468,{"date":510,"open":511,"high":22,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",113.36,112.81,114.36,2.56,2.29,151886.274127,9264,114.3211,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",115.2,115.995,111.74,111.8,-2.24,-1.96,89444.823187,5467,112.8228,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",114.18,115.08,113.77,114.04,-1.03,-0.9,72031.051042,6369,114.3632,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",114.65,115.74,114.0293,115.07,0.48,0.42,51369.301037,3356,115.2006,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",116.13,113.51,114.59,-1.12,-0.97,95551.23234,5456,114.4609,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":116,"percent_change":126,"volume":568,"transactions":569,"vwap":570},"2026-08-12",114.98,115.92,113.745,115.71,146556.211849,8002,114.8461,{"date":572,"open":544,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",117.93,114.72,114.99,-0.22,-0.19,99629.7515,4922,115.6503,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",115.51,118.38,113.64,115.21,-0.85,-0.73,118501.940926,5867,115.0392,{"date":593,"open":594,"high":322,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",114.52,116.06,1.41,1.23,94607.516586,4795,116.3076,{"date":602,"open":603,"high":604,"low":605,"close":543,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",114.21,115.915,113.61,-0.17,-0.15,106001.04082,4045,114.756,{"date":612,"open":613,"high":614,"low":615,"close":428,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",117.37,118.365,114.64,-2.91,-2.47,128183.645646,5810,115.9799,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",113.75,118.1,113.05,117.73,4.54,4.01,101812.366424,4443,116.7768,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",112.53,114.94,113.19,2.37,2.14,101702.616308,4868,113.4236,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",110.14,111.73,109.74,110.82,0.25,0.23,112155.45164,5265,110.9106,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",112.5,112.8,110.02,110.57,-1.86,-1.65,108097.039698,4755,111.1238,{"date":665,"open":236,"high":575,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",111.15,112.43,-2.71,-2.35,139696.034563,5300,112.4955,{"date":674,"open":675,"high":676,"low":564,"close":426,"change":397,"percent_change":335,"volume":677,"transactions":678,"vwap":679},"2026-07-28",115.88,117.64,116212.278059,5895,116.0734,{"date":681,"open":682,"high":683,"low":684,"close":279,"change":685,"percent_change":106,"volume":686,"transactions":687,"vwap":688},"2026-07-27",113.72,115.7225,112.82,0.64,107378.373916,4665,114.0637,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":335,"volume":696,"transactions":697,"vwap":698},"2026-07-24",114.68,115.3,113.02,113.96,0.53,103395.877708,4600,113.9573,{"date":700,"open":585,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",115.64,113.28,113.43,-0.36,-0.32,129987.185976,5394,114.0743,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":345,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",112.99,114.12,112.255,113.79,1.53,86400.852065,4513,113.2656,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",112.96,114.84,111.715,112.08,-0.79,-0.7,117931.408761,5592,112.497,{"date":731,"open":732,"high":733,"low":734,"close":235,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",112.3,114.19,111.56,-2.67,-2.31,136108.660428,6803,112.831,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",116.46,119.82,115.53,115.54,-2.72,-2.3,102100,{"date":750,"open":521,"high":751,"low":521,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",118.5,118.26,2.61,2.26,106200,{"date":757,"open":758,"high":759,"low":426,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",115.75,117.099998,115.65,0.19,0.16,126900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":695,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-14",116.050003,117.22,113.5,115.46,0.46,142600,{"date":773,"open":774,"high":775,"low":776,"close":443,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":443},"2026-07-13",113.82,115.59,113.27,1.11,0.98,125300,{"date":781,"open":782,"high":783,"low":782,"close":774,"change":784,"percent_change":637,"volume":785,"transactions":9,"vwap":774},"2026-07-10",111.12,114.74,2.64,152500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":26,"percent_change":26,"volume":792,"transactions":9,"vwap":791},"2026-07-09",111.6,112.14,109.62,111.18,131800,{"date":794,"open":615,"high":795,"low":796,"close":666,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":666},"2026-07-08",114.9,111.029999,-4.09,-3.55,197800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",117.11,118.58,114,115.24,-2.37,-2.02,184600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",121.15,115.8,117.61,-4.51,-3.69,323000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":65,"percent_change":51,"volume":823,"transactions":9,"vwap":822},"2026-07-02",129.35001,131.17999,116.28,122.12,380600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",122.89,124.38,121.040001,121.07,-2.73,-2.21,168200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":237,"volume":840,"transactions":9,"vwap":838},"2026-06-30",124.63,125,122.55,123.8,-0.43,196000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":808,"transactions":9,"vwap":846},"2026-06-29",124.32,125.040001,123.089996,124.23,-0.62,-0.5,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-26",124.22,125.59,122.56,124.85,-0.02,457900,{"date":858,"open":859,"high":836,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",121.76,124.87,4.34,3.6,103000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",117.69,121.67,117.6,120.53,3.11,2.65,115300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",115.91,118.19,115.26,117.42,0.69,0.59,104400,{"date":883,"open":884,"high":885,"low":586,"close":886,"change":806,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-22",118.36,118.99,116.73,-1.99,163000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",117.41,119.18,116.27,119.099998,3,2.58,369200,{"date":899,"open":877,"high":900,"low":877,"close":901,"change":902,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",119.27,116.099998,0.01,226500,{"date":905,"open":744,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",117.67,113.86,116.089996,1.29,1.12,146100,{"date":913,"open":914,"high":915,"low":556,"close":192,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":192},"2026-06-15",116.38,117.29,-0.55,-0.48,198700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":162,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-12",115.34,117,114.67,115.35,0.58,95300,{"date":928,"open":929,"high":564,"low":930,"close":691,"change":931,"percent_change":345,"volume":932,"transactions":9,"vwap":691},"2026-06-11",112.9,112.21,1.93,131900,{"date":934,"open":935,"high":483,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",115.27,112.57,112.75,-1.8,-1.57,165900,{"date":942,"open":943,"high":291,"low":944,"close":945,"change":946,"percent_change":909,"volume":947,"transactions":9,"vwap":945},"2026-06-09",113.089996,112.23,114.55,1.46,115100,{"date":949,"open":930,"high":950,"low":951,"close":943,"change":548,"percent_change":952,"volume":953,"transactions":9,"vwap":943},"2026-06-08",114.62,111.099998,0.37,192100,{"date":955,"open":956,"high":766,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",114.61,112.099998,112.67,-1.41,-1.24,204700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",115.089996,115.9,113.050003,114.080002,0.8,0.71,180400,{"date":972,"open":966,"high":973,"low":974,"close":702,"change":975,"percent_change":387,"volume":976,"transactions":9,"vwap":702},"2026-06-03",113.73,112.019997,-0.23,164700,{"date":978,"open":979,"high":980,"low":981,"close":555,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":555},"2026-06-02",110.8,113.97,110,3.46,3.14,246000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",108.54,110.99,108.050003,110.050003,0.76,0.7,238400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":588,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",110.74,110.78,108.34,109.29,-0.66,214700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",110.099998,111.62,109.3,110.019997,-1.1,-0.99,355400,{"date":1012,"open":1013,"high":1014,"low":1004,"close":782,"change":206,"percent_change":121,"volume":1015,"transactions":9,"vwap":782},"2026-05-27",110.77,111.89,169900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":596,"volume":1023,"transactions":9,"vwap":1021},"2026-05-26",109.22,111.07,108.84,110.73,1.54,224400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":902,"percent_change":902,"volume":1030,"transactions":9,"vwap":1029},"2026-05-22",109.55,109.89,108.010002,109.19,185100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":992,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-21",107.32,109.88,104.39,109.18,0.65,218400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":387,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-20",108.37,109.76,107.07,108.48,-0.18,176600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":106,"percent_change":1053,"volume":970,"transactions":9,"vwap":1052},"2026-05-19",108.099998,108.99,106.54,108.68,0.52,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":871,"volume":1061,"transactions":9,"vwap":1059},"2026-05-18",105,109.7,104.61,108.12,2.79,193800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",105.82,106.16,103.87,105.33,-1.14,-1.07,134200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",105.97,106.67,104.56,106.47,0.97,0.92,218900,{"date":1081,"open":1049,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",108.67,104.34,105.5,-2.57,-2.38,255400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":725,"percent_change":588,"volume":1094,"transactions":9,"vwap":1093},"2026-05-12",108.93,109,106.089996,108.07,225400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",109.36,109.42,106.84,108.86,-0.51,-0.47,167600,{"date":1105,"open":655,"high":655,"low":1029,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",109.37,-2.97,-2.64,298100,{"date":1111,"open":1112,"high":1113,"low":930,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-07",114.44,115.029999,112.34,-1.4,-1.23,167900,{"date":1119,"open":1120,"high":513,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",110.89,113.74,4.03,3.67,188700,{"date":1126,"open":1127,"high":1128,"low":1092,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",110.080002,112.77,109.71,-0.92,-0.83,161400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-04",111.81,109.16,110.63,-1.04,-0.93,121900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-01",112.010002,112.39,110.18,111.67,-0.3,-0.27,127600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",109.43,112.029999,109.28,111.97,2.21,2.01,156300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1042,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1042},"2026-04-29",110.3,112.48,109.089996,-1.13,-1.02,143400,{"date":1168,"open":1169,"high":1169,"low":1028,"close":1120,"change":1170,"percent_change":952,"volume":1171,"transactions":9,"vwap":1120},"2026-04-28",111.36,0.41,172400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":946,"volume":1179,"transactions":9,"vwap":1177},"2026-04-27",109.44,110.85,108.94,110.48,1.59,148300,{"date":1181,"open":1182,"high":796,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-24",110.16,107.56,108.89,-1.64,-1.48,360300,{"date":1189,"open":1190,"high":996,"low":1049,"close":1191,"change":1192,"percent_change":1156,"volume":1193,"transactions":9,"vwap":1191},"2026-04-23",108.33,110.53,2.39,118700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":909,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-22",107.17,108.18,106.2,108.14,1.21,118500,{"date":1203,"open":1204,"high":1205,"low":1198,"close":1206,"change":1207,"percent_change":1116,"volume":1208,"transactions":9,"vwap":1206},"2026-04-21",108.21,109.5,106.85,-1.33,148100,{"date":1210,"open":1211,"high":1106,"low":1212,"close":1197,"change":293,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1197},"2026-04-20",106.94,106.8,-0.1,181700,{"date":1216,"open":1211,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",110.66,106.73,108.29,1.88,1.77,267800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-16",107.040001,108.32,105.73,106.41,-0.6,-0.56,173800,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-15",111.78,106.95,107.010002,-5.45,-4.85,175500,{"date":1241,"open":1242,"high":682,"low":1242,"close":1243,"change":1244,"percent_change":237,"volume":1245,"transactions":9,"vwap":1243},"2026-04-14",111.7,112.46,-0.39,169700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-13",110.7,114.24,110.43,112.85,2.68,2.43,200600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-10",112.040001,112.33,110.13,110.17,-1.74,-1.55,124000,{"date":1265,"open":1266,"high":943,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-09",108,111.91,3.49,3.22,161900,{"date":1272,"open":1273,"high":1152,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",108.49,106.11,108.42,2.67,2.52,237900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",102.84,106.18,101.81,105.75,2.83,2.75,310300,{"date":1289,"open":1290,"high":1291,"low":31,"close":1292,"change":1213,"percent_change":1213,"volume":1293,"transactions":9,"vwap":1292},"2026-04-06",102.099998,103.18,102.92,331700,{"date":1295,"open":1074,"high":426,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-02",102.87,103.019997,-14.13,-12.06,364900,{"date":1302,"open":1303,"high":1304,"low":546,"close":1305,"change":1306,"percent_change":1307,"volume":1023,"transactions":9,"vwap":1305},"2026-04-01",119.77,121.9,117.15,-1.92,-1.61,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-31",119.24,120.88,116.6,119.07,1.44,1.22,218800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":281,"percent_change":282,"volume":1323,"transactions":9,"vwap":1322},"2026-03-30",118.29,121,116.51,117.63,91500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":256,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":256},"2026-03-27",120.010002,120.31,116.96,-2.79,-2.32,110300,{"date":1333,"open":1334,"high":1335,"low":1334,"close":361,"change":1336,"percent_change":855,"volume":1337,"transactions":9,"vwap":361},"2026-03-26",119.35,121.080002,-0.03,70700,{"date":1339,"open":1311,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":879,"volume":1344,"transactions":9,"vwap":1342},"2026-03-25",121.63,118.87,120.54,0.83,66300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-24",117.36,121.16,117.3,119.71,1.06,0.89,107000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-23",118.21,119.89,117.87,118.65,3.68,3.2,120000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":447,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-20",115.39,117.44,113.49,114.97,-0.29,580400,{"date":1372,"open":1373,"high":878,"low":575,"close":692,"change":1207,"percent_change":1068,"volume":1374,"transactions":9,"vwap":692},"2026-03-19",115.79,169100,{"date":1376,"open":575,"high":1377,"low":1378,"close":289,"change":577,"percent_change":1379,"volume":1380,"transactions":9,"vwap":289},"2026-03-18",117.65,114.78,-0.16,186500,{"date":1382,"open":892,"high":1383,"low":291,"close":1384,"change":660,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-17",119.55,116.82,-1.39,139700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-16",125.34,126.68,117.32,118.47,-6.91,-5.51,280200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1101,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-13",126.9,128.2,124.76,125.38,-0.41,105700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1386,"transactions":9,"vwap":1409},"2026-03-12",124.15,127.87,122.42,125.89,0.57,0.45,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":526,"volume":1419,"transactions":9,"vwap":1417},"2026-03-11",127.64,128.39999,124.07,125.32,-2.5,160600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-10",127.34,130.029999,126.53,127.82,-1.52,-1.18,80200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":387,"volume":1436,"transactions":9,"vwap":1434},"2026-03-09",127.7,129.89999,125.63,129.34,-0.26,100200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-06",129.33,130.12,126.23,129.60001,-1.51,-1.15,76400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-05",133.91,134.92,129.55,131.11,-3.81,-2.82,65200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1449,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1449},"2026-03-04",133.92,135.17999,131.60001,1.89,1.42,112500,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1262,"volume":1469,"transactions":9,"vwap":1467},"2026-03-03",133.85001,129.59,133.029999,-2.09,68600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":548,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-02",133.53,135.49001,131.88,135.12,0.31,94700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":126,"percent_change":335,"volume":1484,"transactions":9,"vwap":1483},"2026-02-27",133.10001,135.41,132.75999,134.7,68800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":292,"percent_change":1213,"volume":1491,"transactions":9,"vwap":1490},"2026-02-26",135.089996,136.66,132.22,134.070007,65700,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1164,"volume":1469,"transactions":9,"vwap":1496},"2026-02-25",136.64999,131.39999,134.2,-1.54,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-24",136.33,138.21001,135.039993,135.74001,-0.01,70100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":839,"percent_change":705,"volume":1512,"transactions":9,"vwap":1511},"2026-02-23",136.85001,137.22,134.89,135.75,81200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":607,"percent_change":293,"volume":1519,"transactions":9,"vwap":1518},"2026-02-20",136.25,137.89999,133.95,136.17999,77300,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1500,"change":1269,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1500},"2026-02-19",133.41,140.31,2.42,194600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-18",133.050003,134.22,131.71001,133.11,-1.2,-0.89,112100,{"date":1536,"open":1537,"high":30,"low":1538,"close":1539,"change":1540,"percent_change":917,"volume":1541,"transactions":9,"vwap":1539},"2026-02-17",135.72,133.0099945,134.31,-0.65,52300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-13",133.83,136.3,133.28,134.96001,0.29,0.22,82400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":902,"volume":1558,"transactions":9,"vwap":1556},"2026-02-12",136.050003,137.28,133.38,134.67,0.02,71100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":93,"percent_change":1045,"volume":1565,"transactions":9,"vwap":1564},"2026-02-11",135.73,137.39999,134.60001,134.64999,71000,{"date":1567,"open":1568,"high":1458,"low":1568,"close":1510,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1510},"2026-02-10",131.81,1.68,1.26,37200,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":354,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-09",134.039993,131.86,133.21001,-0.61,56300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":270,"volume":1586,"transactions":9,"vwap":1584},"2026-02-06",132.66,135.23,128.50999,134.029999,1.24,65000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":126,"percent_change":547,"volume":1593,"transactions":9,"vwap":1592},"2026-02-05",132.46001,134.24001,131.89999,132.78999,102400,{"date":1595,"open":1596,"high":1528,"low":1424,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-04",129.5,132.16,3.5,2.72,111100,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-03",125.85,129.25,128.66,1.39,1.09,86800,{"date":1610,"open":844,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-02",127.41,124.95,127.27,2,1.6,83800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":25,"percent_change":26,"volume":1623,"transactions":9,"vwap":1622},"2026-01-30",123.87,125.98,123.68,125.27,91400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-29",124.39,125.36,123.61,125.23,1.64,1.33,73200,{"date":1634,"open":1635,"high":1636,"low":845,"close":1637,"change":536,"percent_change":1131,"volume":1638,"transactions":9,"vwap":1637},"2026-01-28",124.57,125.29,123.59,66500,{"date":1640,"open":1641,"high":1620,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-27",124.66,123.050003,124.62,0.34,0.27,54900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":839,"volume":1654,"transactions":9,"vwap":1652},"2026-01-26",125.5,125.65,123.36,124.28,-0.54,64200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1426,"percent_change":1532,"volume":1661,"transactions":9,"vwap":1660},"2026-01-23",125.16,126.46,123.63,124.82,59400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1664,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1664},"2026-01-22",126.34,127.13,125.47,0.62,0.49,68400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-21",123.69,126.28,123.33,125.72,2.73,2.22,107700,{"date":1680,"open":1657,"high":1657,"low":1681,"close":1682,"change":1683,"percent_change":1068,"volume":1684,"transactions":9,"vwap":1682},"2026-01-20",122.39,122.99,-1.42,82700,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":939,"volume":1691,"transactions":9,"vwap":1689},"2026-01-16",126.11,124.27,124.41,-1.98,85000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-15",125.080002,127.019997,124.35,126.39,1.67,1.34,102200,{"date":1702,"open":1703,"high":852,"low":1704,"close":1705,"change":249,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-14",123.7,122.6,124.72,1.07,114400,{"date":1709,"open":1703,"high":1688,"low":1710,"close":1711,"change":1712,"percent_change":25,"volume":1713,"transactions":9,"vwap":1711},"2026-01-13",122.43,123.4,0.05,132000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-12",123.78,127.86,122.52,123.35,-1.79,-1.43,162800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":394,"change":1728,"percent_change":1427,"volume":1729,"transactions":9,"vwap":394},"2026-01-09",126.48,126.59,122.7,-1.5,165400,{"date":1731,"open":22,"high":1732,"low":22,"close":1733,"change":99,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-08",128.83,126.64,6.83,320800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-07",123.27,124.099998,116.83,118.54,-5.69,-4.58,240700,{"date":1746,"open":1747,"high":1688,"low":1748,"close":846,"change":1749,"percent_change":1276,"volume":1323,"transactions":9,"vwap":846},"2026-01-06",120.33,120.26,3.23,{"date":1751,"open":869,"high":1711,"low":1752,"close":1320,"change":607,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1320},"2026-01-05",120.5,-0.12,84300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":811,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":811},"2026-01-02",118.62,121.64,117.25,3.28,2.78,161000,{"date":1764,"open":1765,"high":1766,"low":333,"close":1358,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1358},"2025-12-31",118.86,120.77,-1,-0.84,135200,{"date":1771,"open":331,"high":1772,"low":1773,"close":1341,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1341},"2025-12-30",119.56,118.17,0.38,0.32,64800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":917,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-29",118.78,120.12,117.89,118.49,-0.4,61400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1775,"percent_change":1645,"volume":1791,"transactions":9,"vwap":1790},"2025-12-26",118.83,120.84,117.77,118.97,55200,{"date":1793,"open":1794,"high":1795,"low":333,"close":1359,"change":1706,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1359},"2025-12-24",118.45,118.91,0.91,51600,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1713,"transactions":9,"vwap":1802},"2025-12-23",121.49,117.050003,117.58,-2.4,-2,{"date":1806,"open":1807,"high":1808,"low":320,"close":1809,"change":847,"percent_change":1101,"volume":1810,"transactions":9,"vwap":1809},"2025-12-22",120.82,122.61,119.98,77800,{"date":1812,"open":1320,"high":1813,"low":321,"close":1814,"change":92,"percent_change":1000,"volume":1815,"transactions":9,"vwap":1814},"2025-12-19",121.72,120.6,329700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":588,"percent_change":1229,"volume":1822,"transactions":9,"vwap":1821},"2025-12-18",122.76,123.79,120.99,121.4,116200,{"date":1824,"open":1825,"high":1628,"low":1826,"close":1827,"change":58,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-17",121.28,120.67,122.13,0.15,86200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":407,"volume":1837,"transactions":9,"vwap":1835},"2025-12-16",121.6,123.099998,119.41,121.95,3.25,211200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-15",122.18,122.4,115.4,118.7,-3.65,-2.98,224900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1533,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-12",123.07,125.059998,121.91,122.35,-0.72,139200,{"date":1856,"open":1681,"high":1857,"low":1681,"close":1858,"change":909,"percent_change":1351,"volume":1859,"transactions":9,"vwap":1858},"2025-12-11",126.83,123.24,173100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1835,"change":870,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1835},"2025-12-10",119.94,122.54,118.050003,2.62,115800,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":162,"percent_change":1410,"volume":1872,"transactions":9,"vwap":1871},"2025-12-09",117.99,119.68,118.84,76000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1773,"change":1878,"percent_change":1229,"volume":1879,"transactions":9,"vwap":1773},"2025-12-08",118.8,119.43,117.56,-0.71,113100,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1796,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-05",117.010002,118.88,0.77,109500,{"date":1887,"open":1888,"high":1795,"low":613,"close":1889,"change":324,"percent_change":325,"volume":1890,"transactions":9,"vwap":1889},"2025-12-04",117.94,117.97,115200,{"date":1892,"open":573,"high":1893,"low":1801,"close":1894,"change":1895,"percent_change":1570,"volume":1896,"transactions":9,"vwap":1894},"2025-12-03",119.13,118.55,1.47,92700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":485,"volume":1904,"transactions":9,"vwap":1902},"2025-12-02",117.029999,119.96,115.97,117.080002,0.08,143300,{"date":1906,"open":1907,"high":481,"low":1908,"close":922,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":922},"2025-12-01",114.75,113.52,2.07,1.8,184200,{"date":1913,"open":1759,"high":1759,"low":1914,"close":443,"change":1426,"percent_change":1915,"volume":1916,"transactions":9,"vwap":443},"2025-11-28",114.4,-1.31,86400,{"date":1918,"open":1919,"high":1310,"low":1920,"close":1921,"change":1683,"percent_change":1532,"volume":1922,"transactions":9,"vwap":1921},"2025-11-26",116.67,116.44,116.45,184700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1358,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1358},"2025-11-25",114.83,117.98,114.2,3.62,3.17,170500,{"date":1932,"open":1933,"high":291,"low":1934,"close":247,"change":1022,"percent_change":78,"volume":1935,"transactions":9,"vwap":247},"2025-11-24",112.6,112.089996,191300,{"date":1937,"open":1938,"high":1939,"low":1154,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-21",109.97,113.38,112.71,3.12,2.85,151800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":116,"volume":1951,"transactions":9,"vwap":1949},"2025-11-20",109.17,113.25,107.84,109.59,0.78,176500,{"date":1953,"open":1954,"high":647,"low":1955,"close":1956,"change":1607,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-19",107.19,106.71,108.81,1.01,166900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-18",106.7,108.65,106.5,107.72,1.15,1.08,138800,{"date":1969,"open":1007,"high":1007,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-17",106.099998,106.57,-3.5,-3.18,133500,{"date":1976,"open":1977,"high":1978,"low":1174,"close":1979,"change":1980,"percent_change":1981,"volume":1616,"transactions":9,"vwap":1979},"2025-11-14",111.5,111.57,110.07,-1.81,-1.62,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1369,"percent_change":1435,"volume":1988,"transactions":9,"vwap":1987},"2025-11-13",111.58,113.07,111.51,111.88,112600,{"date":1990,"open":936,"high":1991,"low":1992,"close":1993,"change":975,"percent_change":387,"volume":1994,"transactions":9,"vwap":1993},"2025-11-12",114.07,112.07,112.17,95900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":270,"percent_change":1343,"volume":2001,"transactions":9,"vwap":2000},"2025-11-11",111.45,113.15,110.61,112.4,92000,{"date":2003,"open":1977,"high":2004,"low":2005,"close":2006,"change":880,"percent_change":695,"volume":2007,"transactions":9,"vwap":2006},"2025-11-10",112.95,110.46,111.47,109900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1164,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-07",110.96,112.36,109.27,110.88,-1.01,153800,{"date":2017,"open":2018,"high":2019,"low":1005,"close":1143,"change":259,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1143},"2025-11-06",114.73,115.7,-2.68,156200,{"date":2023,"open":2024,"high":1926,"low":2025,"close":964,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":964},"2025-11-05",114.48,113.54,2.8,2.49,168400,{"date":2030,"open":1978,"high":721,"low":1161,"close":2031,"change":2032,"percent_change":457,"volume":2033,"transactions":9,"vwap":2031},"2025-11-04",112.29,0.12,111500,{"date":2035,"open":1217,"high":2036,"low":2037,"close":1993,"change":270,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1993},"2025-11-03",112.45,109.66,0.84,161200,{"date":2041,"open":2042,"high":930,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-31",109.6,109.32,111.24,1.14,1.04,151100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1004,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1004},"2025-10-30",111.31,111.86,109.65,-1.45,-1.3,157500,{"date":2057,"open":2058,"high":2059,"low":2058,"close":214,"change":1909,"percent_change":1460,"volume":2060,"transactions":9,"vwap":214},"2025-10-29",109.059998,111.66,174300,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-28",114.15,108.7,109.48,-4.93,-4.31,182700,{"date":2070,"open":893,"high":2071,"low":1991,"close":2072,"change":831,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-27",117.12,114.41,-1.9,170700,{"date":2076,"open":1790,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":848,"volume":2081,"transactions":9,"vwap":2079},"2025-10-24",122.089996,115.82,116.62,-0.59,187900,{"date":2083,"open":760,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-23",119.050003,109.87,117.21,-5.44,-4.44,606300,{"date":2091,"open":1732,"high":1732,"low":891,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-22",122.65,-6.2,-4.81,376700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":975,"percent_change":1045,"volume":2102,"transactions":9,"vwap":2101},"2025-10-21",129.58,130.020004,127.94,128.85001,270300,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":725,"percent_change":1577,"volume":2108,"transactions":9,"vwap":2107},"2025-10-20",131.53999,126.7,129.080002,207600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1444,"percent_change":2115,"volume":1386,"transactions":9,"vwap":2114},"2025-10-17",131.10001,132.60001,129.24001,129.87,-0.88,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-16",135.14999,136.28999,130.61,131.020004,-3.44,-2.56,155300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":126,"percent_change":335,"volume":2131,"transactions":9,"vwap":2130},"2025-10-15",135.5,135.92,132.71001,134.46001,91100,{"date":2133,"open":2134,"high":2135,"low":2134,"close":1544,"change":909,"percent_change":1077,"volume":2136,"transactions":9,"vwap":1544},"2025-10-14",130.91,134.69,110500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1148,"percent_change":387,"volume":2143,"transactions":9,"vwap":2142},"2025-10-13",134.19,135.63,132.029999,132.53999,122200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":364,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-10",136.5,136.57001,132.34,132.81,-2.61,74900,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1418,"volume":2158,"transactions":9,"vwap":2156},"2025-10-09",140.92,136.32001,136.37,-3.49,85700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":992,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-08",139.97,141.27,139.050003,139.86,0.5,147200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1115,"percent_change":1767,"volume":2173,"transactions":9,"vwap":2172},"2025-10-07",140.46001,141.91,139.11,139.16,149400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":847,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-06",141.86,142.73,139.95,140.56,-0.44,70900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-03",142.2,143.22,141.070007,141.17999,-0.64,-0.45,115700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1200,"volume":2198,"transactions":9,"vwap":2196},"2025-10-02",140.81,142.57001,139.96001,141.82001,1.7,125900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2180,"percent_change":238,"volume":2205,"transactions":9,"vwap":2204},"2025-10-01",139.48,141.39999,139.059998,140.12,158900,{"date":2207,"open":2208,"high":2209,"low":2172,"close":2179,"change":397,"percent_change":206,"volume":2210,"transactions":9,"vwap":2179},"2025-09-30",139.38,141.53999,104300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1644,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-29",140.14,140.73,138.42,140.020004,0.24,141500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1698,"percent_change":1200,"volume":2225,"transactions":9,"vwap":2224},"2025-09-26",137.66,139.75999,137.35001,139.67999,94900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1549,"volume":2233,"transactions":9,"vwap":2231},"2025-09-25",137.42999,138.5,136.92999,138.0099945,0.3,114100,{"date":2235,"open":2208,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":959,"volume":2240,"transactions":9,"vwap":2238},"2025-09-24",140.98,137.69,137.71001,-1.97,118000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2224,"change":1853,"percent_change":1101,"volume":2246,"transactions":9,"vwap":2224},"2025-09-23",140.42,142.85001,139.39,135700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1895,"percent_change":1351,"volume":2253,"transactions":9,"vwap":2252},"2025-09-22",138.89999,141.21001,138.050003,140.39999,82100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":939,"volume":2261,"transactions":9,"vwap":2259},"2025-09-19",141.31,141.44,138.8,138.92999,-2.22,179500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1966,"volume":2269,"transactions":9,"vwap":2267},"2025-09-18",139.19,142.10001,139.14999,141.14999,1.51,101900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1130,"percent_change":1540,"volume":1623,"transactions":9,"vwap":2275},"2025-09-17",141.59,142.5,139.44,139.64,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2179,"change":2281,"percent_change":397,"volume":2282,"transactions":9,"vwap":2179},"2025-09-16",139.49001,141.080002,139.39999,0.75,99400,{"date":2284,"open":2285,"high":2193,"low":2286,"close":2287,"change":1548,"percent_change":77,"volume":1519,"transactions":9,"vwap":2287},"2025-09-15",139.74001,138.92,139.81,{"date":2289,"open":2164,"high":2290,"low":2291,"close":2292,"change":2054,"percent_change":1130,"volume":2293,"transactions":9,"vwap":2292},"2025-09-12",140.52,138.31,139.52,120200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1929,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-11",138.3,141.059998,136.87,140.82001,2.3,86700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2189,"percent_change":447,"volume":1505,"transactions":9,"vwap":2307},"2025-09-10",137.52,139.28,136.71001,137.64999,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-09",140.63,141.42999,137.17999,138.10001,-2.29,-1.63,79800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":281,"percent_change":2323,"volume":1810,"transactions":9,"vwap":2322},"2025-09-08",140.25999,141.19,138.82001,140.39,-0.06,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":596,"volume":1491,"transactions":9,"vwap":2329},"2025-09-05",138.95,141,138.53,140.48,1.96,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-04",136.73,139,138.52,2.11,1.55,99500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1577,"percent_change":2189,"volume":2345,"transactions":9,"vwap":2344},"2025-09-03",136.39999,137.5,135.87,136.41,70400,{"date":2347,"open":2348,"high":2349,"low":2127,"close":2350,"change":2351,"percent_change":607,"volume":2352,"transactions":9,"vwap":2350},"2025-09-02",136.44,137.86,137.020004,-0.21,88700,{"date":2354,"open":2355,"high":2356,"low":1553,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-29",138.66,140.5,137.23,-2.18,-1.56,91300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1165,"percent_change":588,"volume":2367,"transactions":9,"vwap":2366},"2025-08-28",141.46001,141.62,138.62,139.41,70600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":155,"volume":2375,"transactions":9,"vwap":2373},"2025-08-27",137.97,140.67,137.58,140.42999,1.62,107500,{"date":2377,"open":2378,"high":2379,"low":2365,"close":2380,"change":1165,"percent_change":588,"volume":2381,"transactions":9,"vwap":2380},"2025-08-26",139.89,140.25,138.81,75200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-25",142.78999,143.16,139.46001,139.83,-3.24,-2.26,101800,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":1598,"volume":2397,"transactions":9,"vwap":2395},"2025-08-22",138.32001,143.81,143.070007,4.84,118600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2400,"change":1147,"percent_change":576,"volume":2403,"transactions":9,"vwap":2400},"2025-08-21",138.23,139.27,137.32001,60800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2328,"change":747,"percent_change":2315,"volume":2409,"transactions":9,"vwap":2328},"2025-08-20",140.91,142.17,138.17,62000,{"date":2411,"open":2412,"high":2256,"low":2413,"close":2414,"change":2046,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-19",140.37,139.77,140.83,0.74,55100,{"date":2418,"open":2419,"high":2299,"low":2420,"close":2421,"change":249,"percent_change":2422,"volume":2381,"transactions":9,"vwap":2421},"2025-08-18",138.67999,137.56,139.78999,0.95,{"date":2424,"open":2290,"high":2290,"low":2425,"close":2426,"change":2389,"percent_change":1307,"volume":2427,"transactions":9,"vwap":2426},"2025-08-15",137.96001,138.47,95200,{"date":2429,"open":2256,"high":2430,"low":2203,"close":2214,"change":669,"percent_change":1185,"volume":2431,"transactions":9,"vwap":2214},"2025-08-14",141.60001,72900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-13",140.99001,143.12,139.080002,143.080002,2.93,2.09,143000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2300,"volume":2448,"transactions":9,"vwap":2446},"2025-08-12",138.46001,140.57001,137.37,140.14999,3.15,103200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1343,"volume":2456,"transactions":9,"vwap":2454},"2025-08-11",135.8,137.25999,135.10001,137,1.13,70200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2343,"change":205,"percent_change":1775,"volume":2462,"transactions":9,"vwap":2343},"2025-08-08",135.92999,137.13,135.67999,33700,{"date":2464,"open":1561,"high":2341,"low":2465,"close":2466,"change":2467,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-07",134.28999,135.42999,0,47500,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2466,"change":917,"percent_change":237,"volume":1810,"transactions":9,"vwap":2466},"2025-08-06",136.089996,134.14,{"date":2474,"open":2475,"high":2476,"low":1539,"close":2477,"change":2165,"percent_change":952,"volume":2478,"transactions":9,"vwap":2477},"2025-08-05",135.16,136.029999,135.91,64400,{"date":2480,"open":1457,"high":2481,"low":2482,"close":1481,"change":344,"percent_change":248,"volume":2483,"transactions":9,"vwap":1481},"2025-08-04",135.59,133.64,65400,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2389,"volume":2490,"transactions":9,"vwap":2488},"2025-08-01",135.33,132.82001,133.42,-3.09,70300,{"date":2492,"open":1556,"high":2493,"low":1556,"close":2494,"change":271,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-31",137.53,136.50999,0.6,77600,{"date":2498,"open":2499,"high":2307,"low":1483,"close":2500,"change":1164,"percent_change":1131,"volume":2501,"transactions":9,"vwap":2500},"2025-07-30",137.34,135.7,66800,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-29",139.0099945,135.46001,136.83,-1.05,-0.76,72300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2032,"percent_change":136,"volume":2516,"transactions":9,"vwap":2515},"2025-07-28",137.059998,139.64999,136.74001,137.88,89400,{"date":2518,"open":2519,"high":2334,"low":2520,"close":2521,"change":1645,"percent_change":172,"volume":2522,"transactions":9,"vwap":2521},"2025-07-25",138.60001,135.39,137.75999,78600,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2188,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-24",133.48,137.61,137.49001,-0.46,112200,{"date":2531,"open":2532,"high":2533,"low":2306,"close":2534,"change":777,"percent_change":271,"volume":2456,"transactions":9,"vwap":2534},"2025-07-23",137.36,138.50999,138.13,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2350,"change":2539,"percent_change":78,"volume":2540,"transactions":9,"vwap":2350},"2025-07-22",134.48,138.039993,1.85,117200,{"date":2542,"open":2400,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2367,"transactions":9,"vwap":2545},"2025-07-21",138.24001,134.75,135.17,-2.01,-1.47,{"date":2549,"open":2245,"high":2245,"low":2550,"close":2312,"change":2551,"percent_change":2507,"volume":1245,"transactions":9,"vwap":2312},"2025-07-18",135.67,-1.46,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":1761,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-17",135.60001,138.75,138.64,2.05,185400,{"date":2560,"open":2561,"high":2499,"low":2562,"close":2563,"change":172,"percent_change":1828,"volume":2564,"transactions":9,"vwap":2563},"2025-07-16",136,133.99001,135.86,119900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":839,"percent_change":705,"volume":2571,"transactions":9,"vwap":2570},"2025-07-15",136.69,137.089996,133.89999,135.66,312300,{"date":2573,"open":2574,"high":2575,"low":2466,"close":2471,"change":2576,"percent_change":1186,"volume":2577,"transactions":9,"vwap":2471},"2025-07-14",136.99001,137.73,-2.05,156000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2123,"percent_change":304,"volume":2584,"transactions":9,"vwap":2583},"2025-07-11",139.50999,141.47,137.64,138.14,146400,{"date":2586,"open":2435,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-10",144.84,140.60001,140.7,-3.05,-2.12,174000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1427,"volume":2600,"transactions":9,"vwap":2598},"2025-07-09",145.28999,147.89999,142.88,143.75,-1.72,232600,{"date":2602,"open":2603,"high":2604,"low":2299,"close":2605,"change":325,"percent_change":146,"volume":2606,"transactions":9,"vwap":2605},"2025-07-08",145.96001,147.61,145.47,180700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2603,"change":2612,"percent_change":939,"volume":2613,"transactions":9,"vwap":2603},"2025-07-07",148.080002,148.75999,144.75999,-2.33,278800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":968,"volume":2621,"transactions":9,"vwap":2619},"2025-07-03",145.89999,149.16,144.14,148.28999,1.18,237800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2189,"percent_change":1147,"volume":2628,"transactions":9,"vwap":2627},"2025-07-02",146.029999,148.059998,144.16,147.11,325100,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":2634,"percent_change":515,"volume":2635,"transactions":9,"vwap":2633},"2025-07-01",143.7,149.56,147.56,3.31,275200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2337,"percent_change":1607,"volume":2642,"transactions":9,"vwap":2641},"2025-06-30",143.75999,145.53999,140.53999,144.25,217100,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-27",145.67999,141.2,142.7,-0.53,-0.37,340800,{"date":2652,"open":2653,"high":182,"low":2222,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-26",147.99001,143.23,5.94,4.33,261300,{"date":2659,"open":2660,"high":2334,"low":2661,"close":2662,"change":1139,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-25",137.53999,136.45,137.28999,-0.67,120700,{"date":2666,"open":2667,"high":2334,"low":2668,"close":2669,"change":946,"percent_change":1706,"volume":2007,"transactions":9,"vwap":2669},"2025-06-24",138.19,135.85001,138.22,{"date":2671,"open":2486,"high":2672,"low":2673,"close":2674,"change":778,"percent_change":116,"volume":2675,"transactions":9,"vwap":2674},"2025-06-23",136.88,133.46001,136.75999,85600,{"date":2677,"open":1503,"high":2678,"low":2679,"close":2680,"change":270,"percent_change":879,"volume":2681,"transactions":9,"vwap":2680},"2025-06-20",136.27,134.87,135.78,173000,{"date":2683,"open":2684,"high":2506,"low":2685,"close":2686,"change":2687,"percent_change":2351,"volume":2381,"transactions":9,"vwap":2686},"2025-06-18",134.55,133.12,134.85001,-0.28,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":2189,"percent_change":447,"volume":2693,"transactions":9,"vwap":2692},"2025-06-17",134.16,136.070007,135.13,88200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1957,"volume":2269,"transactions":9,"vwap":2699},"2025-06-16",135.78999,136.56,134.25999,135.58,1.36,{"date":2702,"open":2703,"high":2561,"low":2673,"close":1529,"change":474,"percent_change":1426,"volume":2704,"transactions":9,"vwap":1529},"2025-06-13",135,76200,{"date":2706,"open":2674,"high":2420,"low":2707,"close":2119,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2119},"2025-06-12",136.14,-0.94,-0.68,100000,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2357,"change":2014,"percent_change":588,"volume":2715,"transactions":9,"vwap":2357},"2025-06-11",138.74001,137.10001,99000,{"date":2717,"open":2561,"high":2718,"low":1502,"close":2543,"change":2719,"percent_change":2415,"volume":2720,"transactions":9,"vwap":2543},"2025-06-10",138.25999,1.02,125200,{"date":2722,"open":2461,"high":2538,"low":2461,"close":1509,"change":2723,"percent_change":2724,"volume":2478,"transactions":9,"vwap":1509},"2025-06-09",1.87,1.38,{"date":2726,"open":2568,"high":2304,"low":2703,"close":2727,"change":1903,"percent_change":486,"volume":2728,"transactions":9,"vwap":2727},"2025-06-06",135.35001,57600,{"date":2730,"open":2514,"high":2674,"low":2731,"close":2732,"change":2733,"percent_change":2708,"volume":2734,"transactions":9,"vwap":2732},"2025-06-05",135.080002,135.27,-1.29,69900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2697,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2697},"2025-06-04",139.17,139.92,136.36,-2.69,-1.93,105900,{"date":2744,"open":2373,"high":2745,"low":2746,"close":2747,"change":916,"percent_change":1244,"volume":2748,"transactions":9,"vwap":2747},"2025-06-03",144.080002,138.99001,139.25,115600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":336,"percent_change":1548,"volume":2755,"transactions":9,"vwap":2754},"2025-06-02",138.98,139.88,137.87,139.8,61900,{"date":2757,"open":2758,"high":2758,"low":2759,"close":2280,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2280},"2025-05-30",140.75,139.12,-1.34,-0.95,112900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":65,"percent_change":2281,"volume":2769,"transactions":9,"vwap":2768},"2025-05-29",140.87,141.58,139.78,140.74001,99100,{"date":2771,"open":2738,"high":2243,"low":2772,"close":2773,"change":292,"percent_change":281,"volume":1684,"transactions":9,"vwap":2773},"2025-05-28",138.2,139.69,{"date":2775,"open":2287,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1631,"volume":2780,"transactions":9,"vwap":2778},"2025-05-27",141.25999,138.070007,139.82001,1.84,124600,{"date":2782,"open":1458,"high":2783,"low":1458,"close":2784,"change":437,"percent_change":43,"volume":2785,"transactions":9,"vwap":2784},"2025-05-23",138,137.98,92600,{"date":2787,"open":2575,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-22",138.48,136.97,137.080002,-1.7,-1.22,60700,{"date":2795,"open":2245,"high":2796,"low":2521,"close":2797,"change":747,"percent_change":2315,"volume":2798,"transactions":9,"vwap":2797},"2025-05-21",140.85001,138.78,43100,{"date":2800,"open":2801,"high":2802,"low":2243,"close":2279,"change":2803,"percent_change":1427,"volume":2804,"transactions":9,"vwap":2279},"2025-05-20",142,143.69,-1.68,58400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1078,"percent_change":1037,"volume":2811,"transactions":9,"vwap":2810},"2025-05-19",140.75999,142.78,140.61,142.75999,42100,{"date":2813,"open":2257,"high":2273,"low":2814,"close":2815,"change":336,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-16",140.27,141.84,0.28,63600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2257,"change":2823,"percent_change":407,"volume":2824,"transactions":9,"vwap":2257},"2025-05-15",138.33,142.60001,138.28,3.77,112400,{"date":2826,"open":2355,"high":2827,"low":1488,"close":2828,"change":1116,"percent_change":1533,"volume":2829,"transactions":9,"vwap":2828},"2025-05-14",139.63,137.67,65300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2249,"change":1607,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2249},"2025-05-13",139.14,140.67999,138.39,0.79,48800,{"date":2838,"open":2839,"high":2208,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-05-12",137.94,137.0099945,137.81,3.72,2.77,51300,{"date":2846,"open":1544,"high":2847,"low":2848,"close":2849,"change":111,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-09",134.44,132.67,134.089996,0.55,79200,{"date":2853,"open":2854,"high":1448,"low":2855,"close":2856,"change":179,"percent_change":991,"volume":2857,"transactions":9,"vwap":2856},"2025-05-08",133.56,130.72,133.36,62100,{"date":2859,"open":2860,"high":2477,"low":2861,"close":2862,"change":831,"percent_change":1185,"volume":2863,"transactions":9,"vwap":2862},"2025-05-07",135.25,131.63,132.36,77200,{"date":2865,"open":2866,"high":2561,"low":2867,"close":2868,"change":2869,"percent_change":2539,"volume":2870,"transactions":9,"vwap":2868},"2025-05-06",131.57001,131.25,134.57001,2.44,98000,{"date":2872,"open":1591,"high":2873,"low":2121,"close":2874,"change":2875,"percent_change":1102,"volume":2367,"transactions":9,"vwap":2874},"2025-05-05",134.73,132.13,-0.63,{"date":2877,"open":2878,"high":2879,"low":2880,"close":1482,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":1482},"2025-05-02",132.53,133.61,130.98,2.36,1.81,37000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1699,"percent_change":2046,"volume":2890,"transactions":9,"vwap":2889},"2025-05-01",128.22,131.58,127.59,130.39999,53500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1336,"percent_change":855,"volume":2897,"transactions":9,"vwap":2896},"2025-04-30",128.87,129.49001,125.94,129.059998,62700,{"date":2899,"open":2900,"high":1432,"low":2901,"close":2902,"change":1884,"percent_change":2495,"volume":2903,"transactions":9,"vwap":2902},"2025-04-29",128,127.75,129.089996,43500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":237,"percent_change":1148,"volume":2910,"transactions":9,"vwap":2909},"2025-04-28",128.92,131.82001,126.65,128.32001,50200,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":558,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-04-25",128.81,128.92999,127.28,128.67,-0.75,67100,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2923,"change":2924,"percent_change":870,"volume":2529,"transactions":9,"vwap":2923},"2025-04-24",125.39,130.13,129.64,3.91,{"date":186,"open":2926,"high":2927,"low":854,"close":2928,"change":1306,"percent_change":1728,"volume":2929,"transactions":9,"vwap":2928},127.65,128.77,125.73,57800]