[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DD":3,"homepage-market-summary":35,"stock-historical-DD":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"DuPont de Nemours, Inc. Common Stock","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","DuPont is a diversified global specialty chemicals company created in 2019 as a result of the DowDuPont merger and subsequent separations. Its portfolio includes specialty chemicals and downstream products that serve the healthcare, water, construction, automotive, aerospace, and printing and packaging industries. Healthcare and water will generate the majority of profits.","15,000","Wilmington, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8464,2.4,"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},129.98,130.74,130.86,129.14,129.2,0.78,0.6,640798.655097,17156,130.1308,157.98,92.48536,1578716.165275012,57.2,13697,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":25,"price":137,"is_up":44},"Industrials","XLI",169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},76.43096,1818067,663594351.318753,67.45,"2025-04-22",[186,187,197,208,219,230,240,250,261,272,280,291,302,313,324,334,345,355,366,377,387,397,408,419,430,441,450,461,472,483,493,504,514,524,535,546,556,567,577,587,598,609,620,630,641,651,660,670,681,692,703,714,723,733,743,750,758,767,774,783,791,799,808,817,823,831,840,849,857,864,870,879,888,895,903,910,917,925,932,941,948,957,965,973,981,990,999,1007,1013,1020,1028,1037,1045,1051,1058,1065,1074,1082,1090,1099,1106,1114,1123,1130,1138,1146,1154,1162,1169,1177,1186,1194,1200,1205,1211,1218,1225,1232,1238,1243,1249,1253,1261,1267,1274,1279,1287,1292,1297,1304,1312,1321,1327,1333,1340,1347,1354,1360,1368,1373,1380,1388,1396,1402,1409,1418,1424,1431,1438,1445,1451,1458,1467,1473,1481,1488,1495,1504,1512,1520,1528,1535,1542,1548,1552,1559,1565,1571,1579,1588,1595,1602,1608,1616,1623,1630,1638,1646,1652,1659,1665,1671,1676,1682,1687,1693,1700,1709,1718,1726,1734,1740,1747,1755,1763,1771,1777,1782,1790,1798,1803,1810,1817,1822,1829,1835,1841,1848,1856,1862,1870,1877,1884,1892,1898,1905,1913,1920,1929,1937,1944,1950,1956,1960,1967,1974,1982,1990,1997,2006,2015,2023,2032,2039,2048,2055,2063,2071,2079,2086,2094,2102,2110,2119,2128,2136,2144,2152,2159,2166,2174,2181,2190,2198,2207,2213,2220,2228,2237,2245,2252,2259,2266,2272,2280,2287,2295,2304,2313,2322,2330,2336,2342,2349,2357,2366,2371,2378,2386,2394,2401,2408,2415,2423,2431,2439,2446,2455,2464,2472,2480,2488,2495,2503,2512,2520,2528,2536,2544,2551,2558,2567,2574,2582,2588,2594,2602,2609,2617,2625,2630,2635,2643,2651,2658,2666,2675,2684,2692,2699,2708,2717,2725,2734,2742,2749,2757,2765,2774,2782,2791,2800,2808,2817,2825,2833,2841,2848,2855,2861,2870,2879,2885,2893,2901,2909,2915,2922,2929,2937,2944,2953,2959,2967,2975,2984,2991,2998,3002,3010,3016,3024,3028,3035,3044],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",128.96,129.9,127.62,-0.69,-0.53,948080.098706,19309,129.0151,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",130.48,131.17,129.745,129.89,-0.23,-0.18,778274.22905,16787,130.105,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",130.97,131.21,129.59,130.12,-0.86,-0.66,1015558.198405,18946,130.0061,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",130.5,131.63,129.805,130.98,-0.73,-0.55,834238.959916,18178,130.8644,{"date":231,"open":221,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",132.16,129.7301,131.71,1.49,1.14,780534.199671,16862,131.3551,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":215,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",130.23,131.65,129.1401,130.22,-0.5,809956.791601,20813,130.3991,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",130.83,131.89,130.53,130.88,-0.92,-0.7,686697.96045,18597,131.0947,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",130.72,132.22,129.945,131.8,2.01,1.55,1186850.660264,22644,131.5877,{"date":273,"open":274,"high":275,"low":189,"close":276,"change":25,"percent_change":26,"volume":277,"transactions":278,"vwap":279},"2026-09-21",130,130.87,129.79,922164.104843,20288,129.8514,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",128.39,129.275,127.77,129.01,0.55,0.43,2098210.124839,21028,128.8483,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",129.1,129.82,128.36,128.46,0.89,0.7,1214867.176489,22875,128.8757,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",128.73,129.51,126.11,127.57,-0.47,-0.37,1010636.819706,23927,127.7334,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",124.67,128.285,123.0105,128.04,3.75,3.02,1550911.569532,26348,126.6624,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",125,122.8,124.29,-2.7,-2.13,1173698.641475,28235,124.0253,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",129.19,129.5,126.23,126.99,-0.33,-0.26,869266.602176,20682,126.9721,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":308,"volume":352,"transactions":353,"vwap":354},"2026-09-10",127.48,128.305,126.44,127.32,-0.6,1081261.138356,21396,127.3205,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",130.73,131.595,127.752,127.92,-3.4,-2.59,1223142.428731,27910,128.844,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",131.39,132.39,130.3,131.32,-0.27,-0.21,1212078.5176,24897,131.4186,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":156,"volume":384,"transactions":385,"vwap":386},"2026-09-04",130.36,132.14,129.17,131.59,0.46,1832674.144961,29833,131.1133,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",134.39,130.69,131.13,-1.8,-1.35,1656042.169717,30345,131.4419,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",132.89,134.42,132.38,132.93,0.82,0.62,824367.019622,23335,133.0472,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",133.52,134.035,131.56,132.11,-2.48,-1.84,982966.655503,20540,132.3061,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",136.5,136.56,133.68,134.59,-2.39,-1.74,1718055.992323,24525,134.7014,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",140,141,135.83,136.98,-1.82,-1.31,1055518.035576,20536,136.9554,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":403,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",137.5,139.46,138.8,0.59,860257.34701,20882,138.7564,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",136.61,138.22,136.01,137.98,1.94,1.43,914960.594695,22522,137.7024,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",137.55,137.71,135.07,136.04,-0.63,-0.46,1347241.565092,30205,136.0796,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",138.75,139.055,135.84,136.67,-1.66,-1.2,1013482.961641,24593,136.639,{"date":484,"open":485,"high":433,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",139.92,138.24,138.33,-0.13,-0.09,1119143.773823,21228,139.0323,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",138.51,140.54,138.45,138.46,-1.22,-0.87,854522.453691,22293,139.1123,{"date":505,"open":506,"high":433,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",140.41,138.9,139.68,0.87,0.63,952364.604019,23767,139.8151,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",142.32,138.5,138.81,-4.26,-2.98,1150343.69312,27836,139.1293,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",145.93,146.5,142.71,143.07,-3.19,-2.18,1419257.379807,25525,143.5051,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",143.68,146.815,143.105,146.26,2.16,1.5,1097650.967692,23301,145.8247,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":372,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",144.31,144.84,143.025,144.1,-0.19,897935.357749,20081,143.9024,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",144.45,144.95,142.1501,144.37,-0.12,-0.08,1351101.998862,23575,144.0941,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",141.34,146.35,144.49,2.94,2.08,1102228.391393,20675,144.419,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":256,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",142.85,142.97,140.31,141.55,-0.65,1335931.734452,23784,141.8215,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",144.8,146.2,141.79,142.47,-1.58,-1.1,1293788.766803,28367,143.1706,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",147.8,149.42,143.33,144.05,-3.32,-2.25,1582994.445711,32625,145.1913,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",143.73,147.86,143.31,147.37,4.44,3.11,1507296.532337,31937,146.5983,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",130.19,143.545,142.93,1.65,1.17,2912660.018823,53234,140.3517,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",138.38,141.59,137.18,141.28,4.28,3.12,1874102.967376,38584,139.9949,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":415,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",137.95,139.395,136.58,137,-1.33,7528851.537066,48152,137.2468,{"date":652,"open":432,"high":653,"low":654,"close":655,"change":163,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",140.985,138.34,138.84,0.54,1368939.312058,27943,139.1878,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",141.08,136.4,138.1,-2.67,-1.9,1269025.313667,28120,138.2016,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",140.47,142.67,139.485,140.77,0.81,0.58,1139480.305403,24992,140.9539,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",138.73,140.03,137.44,139.96,2.26,1.64,913764.859499,23047,139.0568,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",137.81,138.94,137.075,137.7,0.3,0.22,796233.361615,21726,137.7866,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",138.44,139.89,136.1,137.4,-2.24,-1.6,1245418.280116,23904,137.2732,{"date":715,"open":445,"high":716,"low":445,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",142.1778,139.64,0.85,0.61,1035896.978546,22032,140.0956,{"date":724,"open":646,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",139.53,135.52,138.79,3.04,2.24,1456529.851338,26929,138.6173,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":383,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",135.89,138.465,134.91,135.75,0.34,1349753.07074,26144,136.4631,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":51,"percent_change":163,"volume":749,"transactions":9,"vwap":748},"2026-07-17",132.77,135.8,132.34,135.28999,1311900,{"date":751,"open":752,"high":753,"low":747,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",133.58,135.16,134.28999,-0.57,-0.42,1185100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",134.17,135.63,132.75999,134.86,0.69,0.51,1091500,{"date":768,"open":769,"high":770,"low":771,"close":760,"change":772,"percent_change":236,"volume":773,"transactions":9,"vwap":760},"2026-07-14",133.98,135.34,133.080002,1.51,745700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",135,135.89999,131.99001,132.66,-2.02,-1.5,1009600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":563,"volume":790,"transactions":9,"vwap":788},"2026-07-10",135.039993,136.17999,134.12,134.67999,-0.11,1051700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":531,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",138.14,138.60001,134.50999,134.78999,-1.59,1403200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",137.77,138.039993,133.73,136.97,-2.64,-1.89,1348300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",140.21001,140.92999,137.75999,139.61,-1.44,-1.02,1435800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":236,"percent_change":676,"volume":749,"transactions":9,"vwap":822},"2026-07-06",140.42999,141.99001,139.87,141.050003,{"date":824,"open":485,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",141.16,138.78,139.91,1.44,1.04,1235600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",134.87,139.69,134.39999,138.47,2.83,2.09,1444200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",136.31,136.60001,134.8,135.64,-0.1,-0.07,1649900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":78,"volume":856,"transactions":9,"vwap":854},"2026-06-29",135.77,136.19,132.13,135.74001,-1.48,1913100,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":756,"volume":863,"transactions":9,"vwap":860},"2026-06-26",136.35001,137.22,131.14,-0.58,3014400,{"date":865,"open":725,"high":866,"low":735,"close":867,"change":868,"percent_change":117,"volume":869,"transactions":9,"vwap":867},"2026-06-25",141.22,137.8,-0.02,1770300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",144.75,144.85001,136.77,137.82001,-2.19,-1.56,1990700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",142.28999,143.64,139.77,140.0099945,-4.56,-3.15,1178300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":828,"percent_change":107,"volume":894,"transactions":9,"vwap":893},"2026-06-22",141.92999,144.99001,141.89999,144.57001,1666067,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":246,"volume":902,"transactions":9,"vwap":900},"2026-06-18",145.8,146.58,142.2,143.13,-0.72,2431000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":372,"percent_change":552,"volume":909,"transactions":9,"vwap":908},"2026-06-17",145.080002,148.47,143.61,143.85001,1609400,{"date":911,"open":912,"high":913,"low":908,"close":914,"change":781,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-16",146.25,146.94,144.12,-1.03,1039733,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":677,"volume":924,"transactions":9,"vwap":922},"2026-06-15",147.14999,148.67999,145.59,145.62,0.84,1410367,{"date":926,"open":592,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2026-06-12",144.78,141.39,4.26,3.03,978133,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",136.080002,140.64,135.39,140.52,5.34,3.95,1204900,{"date":942,"open":581,"high":943,"low":796,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",140.58,135.17999,-6,-4.25,1031867,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",142.95,143.7,137.67,141.17999,0.21,0.15,1149533,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":698,"volume":964,"transactions":9,"vwap":962},"2026-06-08",141.78,142.41,139.64999,140.97,0.42,779133,{"date":966,"open":967,"high":968,"low":706,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",142.11,143.52,140.55,-2.4,-1.68,891900,{"date":974,"open":975,"high":976,"low":977,"close":950,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":950},"2026-06-04",144.059998,144.17999,141.42,-0.96,-0.67,903467,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",145.14,146.34,143.88,143.91,-2.07,-1.42,741333,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",143.67,148.020004,143.22,145.98,3.21,2.25,828467,{"date":1000,"open":951,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",144.69,141.3,142.77,-2.49,-1.71,1125400,{"date":1008,"open":960,"high":995,"low":1009,"close":1010,"change":1011,"percent_change":235,"volume":1012,"transactions":9,"vwap":1010},"2026-05-29",142.25999,145.25999,2.13,2124700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":900,"change":955,"percent_change":1018,"volume":1019,"transactions":9,"vwap":900},"2026-05-28",142.44,143.94,141.21001,0.1,977133,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-27",149.039993,142.080002,142.98,-5.4,-3.64,1580200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",149.7,151.5,147.42,148.38,4.02,2.78,1174633,{"date":1038,"open":881,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",144.89999,141.75,144.36,2.91,2.06,758900,{"date":1046,"open":433,"high":950,"low":1047,"close":1048,"change":1049,"percent_change":373,"volume":1050,"transactions":9,"vwap":1048},"2026-05-21",138.27,141.45,-0.3,1164833,{"date":1052,"open":1053,"high":976,"low":1054,"close":1040,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1040},"2026-05-20",140.28,140.25,2.07,1.48,1190400,{"date":1059,"open":1060,"high":549,"low":474,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",144.27,139.67999,-6.24,-4.28,1508867,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",148.41,149.10001,145.64999,145.92,-2.01,-1.36,1545433,{"date":1075,"open":920,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",148.89,146.75999,147.92999,-3.87,-2.55,1517233,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":971,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-14",153.029999,153.69,150.99001,151.8,-1.09,1245667,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",152.61,154.92,151.11,153.48,1.86,1.23,1483467,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":562,"percent_change":563,"volume":1105,"transactions":9,"vwap":1104},"2026-05-12",150.87,152.22,147.53999,151.62,1274867,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":625,"volume":1113,"transactions":9,"vwap":1111},"2026-05-11",150,153.66,149.94,151.74001,2.46,1613100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",147.99001,149.39999,146.19,149.28,4.2,2.89,1318933,{"date":1124,"open":1125,"high":1126,"low":1039,"close":905,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":905},"2026-05-07",149.55,150.42,-5.13,-3.42,1459000,{"date":1131,"open":1132,"high":1133,"low":897,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",148.98,150.89999,150.21001,2.49,1.69,2007133,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-05",138.42,150.48,147.72,11.49,8.43,2413233,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1004,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",138.17999,138.72,134.52,136.23,-1.79,1218067,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1149,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1149},"2026-05-01",137.42999,139.17,136.47,1.74,1.27,1089900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":435,"change":637,"percent_change":1167,"volume":1168,"transactions":9,"vwap":435},"2026-04-30",135.27,138.029999,134.16,2.33,1348600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":330,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-29",136.11,137.28,133.5,133.86,-1.57,870367,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",140.49001,140.7,135.45,135.99001,-4.08,-2.91,826967,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":25,"volume":1193,"transactions":9,"vwap":1191},"2026-04-27",138.92999,141.27,138.66,140.070007,1.08,793000,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":562,"percent_change":489,"volume":1199,"transactions":9,"vwap":1198},"2026-04-24",139.62,137.39999,138.99001,901367,{"date":1201,"open":826,"high":1202,"low":435,"close":1203,"change":626,"percent_change":718,"volume":1204,"transactions":9,"vwap":1203},"2026-04-23",139.35001,139.11,874333,{"date":1206,"open":1207,"high":1023,"low":1208,"close":1209,"change":876,"percent_change":877,"volume":1210,"transactions":9,"vwap":1209},"2026-04-22",141.60001,137.0099945,137.94,1069667,{"date":1212,"open":962,"high":1213,"low":1214,"close":1215,"change":500,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-21",142.35001,139.32001,140.13,-0.62,1190833,{"date":1219,"open":890,"high":1220,"low":1221,"close":433,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":433},"2026-04-20",142.8,140.34,-1.05,-0.74,737667,{"date":1226,"open":962,"high":1227,"low":1054,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",144.24001,142.050003,1.8,1.28,1167500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1054,"change":1055,"percent_change":542,"volume":1237,"transactions":9,"vwap":1054},"2026-04-16",138.63,140.39999,138,970133,{"date":1239,"open":1240,"high":1240,"low":1208,"close":1148,"change":1241,"percent_change":647,"volume":1242,"transactions":9,"vwap":1148},"2026-04-15",140.22,-1.86,1087500,{"date":1244,"open":1023,"high":1023,"low":1234,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",140.039993,-1.41,-1,868667,{"date":1250,"open":935,"high":892,"low":1251,"close":1048,"change":1049,"percent_change":373,"volume":1252,"transactions":9,"vwap":1048},"2026-04-13",139.56,1035167,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1040,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1040},"2026-04-10",143.34,143.49001,141.24001,-0.51,-0.36,731800,{"date":1262,"open":960,"high":1263,"low":820,"close":1009,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1009},"2026-04-09",144.66,-1.29,-0.9,977533,{"date":1268,"open":1269,"high":992,"low":1235,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",141.66,143.55,6.96,5.1,1125167,{"date":1275,"open":435,"high":435,"low":1276,"close":1277,"change":562,"percent_change":489,"volume":1278,"transactions":9,"vwap":1277},"2026-04-07",134.94,136.59,951533,{"date":1280,"open":1281,"high":874,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-06",136.28999,134.58,136.71001,0.27,0.2,881900,{"date":1288,"open":1289,"high":518,"low":796,"close":1290,"change":876,"percent_change":593,"volume":1291,"transactions":9,"vwap":1290},"2026-04-02",136.25999,136.44,891300,{"date":1293,"open":1188,"high":1294,"low":1295,"close":1234,"change":1097,"percent_change":72,"volume":1296,"transactions":9,"vwap":1234},"2026-04-01",140.88,138.14999,1113333,{"date":1298,"open":1299,"high":1234,"low":1300,"close":1197,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1197},"2026-03-31",134.97,134.25,4.74,3.57,1332600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":779,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":779},"2026-03-30",137.19,137.49001,131.78999,-3.12,-2.3,1514767,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",137.25,138.089996,135.36,135.78,-2.28,-1.65,1166833,{"date":1322,"open":952,"high":1323,"low":1314,"close":1324,"change":1325,"percent_change":979,"volume":1326,"transactions":9,"vwap":1324},"2026-03-26",139.41,138.059998,-0.93,890700,{"date":1328,"open":1236,"high":1214,"low":1329,"close":1198,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1198},"2026-03-25",136.67999,3,2.21,987200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1182,"change":1302,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1182},"2026-03-24",131.19,137.37,130.74001,2.7,1512400,{"date":1341,"open":1342,"high":737,"low":1343,"close":1344,"change":1272,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-23",131.52,130.44,132.42,4.01,1912367,{"date":1348,"open":1349,"high":1350,"low":1351,"close":350,"change":1352,"percent_change":414,"volume":1353,"transactions":9,"vwap":350},"2026-03-20",131.22,131.75999,126.12,-3.24,3335500,{"date":1355,"open":1356,"high":1357,"low":360,"close":1358,"change":814,"percent_change":1088,"volume":1359,"transactions":9,"vwap":1358},"2026-03-19",129.92999,131.46001,130.56,1521200,{"date":1361,"open":1362,"high":1363,"low":1350,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-18",135.87,136.2,132,-4.62,-3.38,1524900,{"date":1369,"open":952,"high":1234,"low":859,"close":1370,"change":963,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-17",136.62,0.31,837433,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1363,"change":542,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1363},"2026-03-16",135.92999,138.24001,135.69,1.11,951200,{"date":1381,"open":1382,"high":812,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-13",137.039993,134.22,134.7,-1.32,-0.97,896300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1246,"volume":1395,"transactions":9,"vwap":1393},"2026-03-12",136.14,136.8,134.10001,136.020004,-1.95,1817100,{"date":1397,"open":1398,"high":1236,"low":936,"close":1399,"change":112,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-11",137.10001,137.97,0.04,1253167,{"date":1403,"open":934,"high":1054,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-10",134.42999,137.91,2.19,1.61,1146867,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-09",132.53999,136.32001,129.14999,135.72,-0.06,-0.04,1943167,{"date":1419,"open":1151,"high":1420,"low":1421,"close":1317,"change":1422,"percent_change":1309,"volume":1423,"transactions":9,"vwap":1317},"2026-03-06",137.88,132.81,-4.38,2195633,{"date":1425,"open":908,"high":1426,"low":1427,"close":1428,"change":1183,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-05",144.60001,139.14,140.16,-2.83,1791000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1227,"change":755,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1227},"2026-03-04",146.31,147.24001,143.75999,-0.39,1155233,{"date":1439,"open":1440,"high":1441,"low":977,"close":1440,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1440},"2026-03-03",144.81,145.83,-4.11,-2.76,1182733,{"date":1446,"open":1434,"high":1447,"low":1001,"close":1448,"change":479,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-02",149.91,148.92,-0.8,1149933,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1325,"percent_change":1216,"volume":1457,"transactions":9,"vwap":1456},"2026-02-27",149.58,150.63,148.62,150.12,1280767,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-26",152.19,153.72,149.0099945,151.050003,-1.17,-0.77,950900,{"date":1468,"open":1469,"high":1470,"low":1110,"close":1102,"change":1471,"percent_change":583,"volume":1472,"transactions":9,"vwap":1102},"2026-02-25",153.96001,154.41,-0.99,916433,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-24",150.96001,153.60001,153.21001,2.97,1.98,844100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1471,"percent_change":583,"volume":1487,"transactions":9,"vwap":1486},"2026-02-23",150.78,151.95,148.17,150.24001,1077367,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":765,"percent_change":739,"volume":1494,"transactions":9,"vwap":1493},"2026-02-20",150.45,152.85001,149.31,151.23,1621767,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-19",153.63,154.62,150.27,150.72,-3.33,-2.16,1726167,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":828,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-18",153.92999,155.97,153.17999,154.050003,0.94,1500100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1092,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1092},"2026-02-17",149.97,152.7,149.64,1.95,1.29,1524800,{"date":1521,"open":1522,"high":1133,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-13",148.25999,146.7,150.66,2.37,1.6,1421700,{"date":1529,"open":1530,"high":30,"low":1531,"close":1532,"change":1533,"percent_change":1183,"volume":1534,"transactions":9,"vwap":1532},"2026-02-12",155.73,147.69,148.28999,-6.3,2671800,{"date":1536,"open":1516,"high":1537,"low":1125,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-11",155.64,154.59,6.3,4.25,4137067,{"date":1543,"open":891,"high":920,"low":1544,"close":1532,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1532},"2026-02-10",142.17,6.99,4.95,2726633,{"date":1549,"open":1323,"high":1269,"low":1198,"close":1002,"change":1378,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1002},"2026-02-09",0.79,1439233,{"date":1553,"open":474,"high":937,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-06",137.34,140.19,3.15,2.3,1185533,{"date":1560,"open":1002,"high":1040,"low":1561,"close":1382,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1382},"2026-02-05",135.66,-6.45,-4.5,1776833,{"date":1566,"open":1306,"high":1567,"low":1391,"close":1256,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1256},"2026-02-04",144.089996,7.59,5.58,2518933,{"date":1572,"open":1573,"high":1574,"low":1575,"close":777,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":777},"2026-02-03",134.28,137.64,133.25999,2.61,1.96,1654033,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-02",131.42999,133.56,131.039993,133.28999,1.53,1.16,1174600,{"date":1589,"open":1590,"high":771,"low":1591,"close":1350,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1350},"2026-01-30",131.97,129.27,-2.04,-1.52,1497033,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":489,"percent_change":847,"volume":1601,"transactions":9,"vwap":1600},"2026-01-29",134.13,135.21001,131.49001,133.8,893400,{"date":1603,"open":1166,"high":1604,"low":1605,"close":1606,"change":112,"percent_change":1400,"volume":1607,"transactions":9,"vwap":1606},"2026-01-28",135.029999,132.48,133.89,1127533,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1097,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-27",132.60001,134.49001,132.24001,133.83,0.93,1031100,{"date":1617,"open":1618,"high":1174,"low":1619,"close":1610,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1610},"2026-01-26",132.96001,132.3,0.18,0.14,1057567,{"date":1624,"open":1625,"high":1626,"low":221,"close":1344,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1344},"2026-01-23",131.31,133.41,1.05,0.8,1928233,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1097,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-22",131.10001,134.88,130.8,131.37,0.95,2671300,{"date":1639,"open":1640,"high":1634,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-21",128.61,128.039993,130.14,3.3,2.6,1474300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1648,"change":426,"percent_change":393,"volume":1651,"transactions":9,"vwap":1648},"2026-01-20",126.84,127.74,125.55,1616267,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":797,"percent_change":499,"volume":1658,"transactions":9,"vwap":1657},"2026-01-16",130.28999,130.92,128.46001,128.58,1458300,{"date":1660,"open":1661,"high":1662,"low":1413,"close":1663,"change":542,"percent_change":626,"volume":1664,"transactions":9,"vwap":1663},"2026-01-15",129.63,131.82001,130.17,1695633,{"date":1666,"open":1662,"high":1667,"low":350,"close":1668,"change":329,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-14",132.50999,128.67,-2.06,4408133,{"date":1672,"open":254,"high":1673,"low":1661,"close":1635,"change":1192,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1635},"2026-01-13",132.14999,0.83,1411900,{"date":1677,"open":1678,"high":1364,"low":1679,"close":1654,"change":1680,"percent_change":500,"volume":1681,"transactions":9,"vwap":1654},"2026-01-12",131.67,129.78,-1.14,1376900,{"date":1683,"open":1583,"high":1684,"low":1685,"close":1581,"change":1097,"percent_change":1510,"volume":1686,"transactions":9,"vwap":1581},"2026-01-09",132.45,130.38,950333,{"date":1688,"open":1661,"high":1662,"low":1689,"close":1690,"change":765,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-08",128.97,130.2,0.39,1460167,{"date":1694,"open":1695,"high":1343,"low":1696,"close":1697,"change":467,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-07",130.35001,127.8,129.69,-0.48,1363633,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-06",125.76,131.070007,125.16,130.32001,4.29,3.4,1996367,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-05",122.13,126.51,122.040001,126.029999,3.42,2.79,1741133,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":267,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-02",121.32,122.67,120.57,122.61,1.67,1380100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":814,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-31",121.83,121.89,120.54,120.6,-1.18,1011900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1713,"change":467,"percent_change":1258,"volume":1739,"transactions":9,"vwap":1713},"2025-12-30",122.76,123.029999,121.59,1022867,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1721,"change":1745,"percent_change":1265,"volume":1746,"transactions":9,"vwap":1721},"2025-12-29",123.57,123.69,121.74,-1.11,1222767,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":383,"volume":1754,"transactions":9,"vwap":1752},"2025-12-26",123.18,123.93,122.73,123.78,0.57,871533,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-24",123.6,122.34,123.21,0.09,0.07,639567,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1385,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-23",124.17,124.41,122.97,123.12,-1.06,2282533,{"date":1772,"open":1773,"high":1650,"low":1742,"close":1774,"change":141,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-22",124.53,124.44,0.53,1288833,{"date":1778,"open":1779,"high":1766,"low":1729,"close":1752,"change":997,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1752},"2025-12-19",122.58,1.85,4822200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":372,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-18",122.55,123,121.38,121.53,-0.22,1848267,{"date":1791,"open":1720,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-17",122.94,120.69,121.8,0.45,0.37,1556467,{"date":1799,"open":1729,"high":1800,"low":1731,"close":1801,"change":1698,"percent_change":1436,"volume":1802,"transactions":9,"vwap":1801},"2025-12-16",122.52,121.35,1801300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1728,"change":978,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1728},"2025-12-15",123.9,124.47,121.080002,-0.78,1985600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":971,"percent_change":393,"volume":1816,"transactions":9,"vwap":1815},"2025-12-12",124.8,125.49,122.43,122.79,1608067,{"date":1818,"open":1751,"high":1819,"low":1723,"close":1806,"change":1820,"percent_change":1518,"volume":1821,"transactions":9,"vwap":1806},"2025-12-11",125.4,1.59,1061733,{"date":1823,"open":1728,"high":1824,"low":1825,"close":1826,"change":1627,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-10",123.81,121.71,122.88,0.86,1597967,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1728,"change":1760,"percent_change":1761,"volume":1834,"transactions":9,"vwap":1728},"2025-12-09",121.26,123.39,121.050003,1225600,{"date":1836,"open":1837,"high":1721,"low":1838,"close":1744,"change":954,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1744},"2025-12-08",121.62,121.019997,0.17,1474067,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1787,"change":1055,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1787},"2025-12-05",119.7,122.31,119.43,1.73,1496933,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":132,"volume":1855,"transactions":9,"vwap":1853},"2025-12-04",118.83,120.93,118.65,119.46,0.48,1395233,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1858,"change":963,"percent_change":156,"volume":1861,"transactions":9,"vwap":1858},"2025-12-03",118.98,120.3,118.29,1341433,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1464,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-02",120.21,120.84,117.96,118.56,-0.98,1410800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":963,"percent_change":156,"volume":1876,"transactions":9,"vwap":1875},"2025-12-01",118.050003,121.44,116.79,119.73,2005067,{"date":1878,"open":1879,"high":1880,"low":1866,"close":1881,"change":1882,"percent_change":923,"volume":1883,"transactions":9,"vwap":1881},"2025-11-28",118.26,119.49,119.31,0.99,761900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1479,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-26",116.46,118.68,116.34,118.32,1.7,1349500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1888,"change":1614,"percent_change":676,"volume":1897,"transactions":9,"vwap":1888},"2025-11-25",115.77,117.21,114.69,2144733,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":373,"percent_change":204,"volume":1904,"transactions":9,"vwap":1903},"2025-11-24",115.83,116.67,114.66,115.41,2660933,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":929,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-21",111.87,116.55,111.75,115.62,3.83,1596867,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1318,"percent_change":1071,"volume":1919,"transactions":9,"vwap":1918},"2025-11-20",115.23,115.38,111.15,111.36,2335667,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-19",116.43,116.7,112.44,113.64,-2.46,-2.12,2015000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":955,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-18",115.32,117.51,114.42,116.099998,0.13,1984467,{"date":1938,"open":1858,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":665,"volume":1943,"transactions":9,"vwap":1941},"2025-11-17",119.61,115.35,115.95,-3.18,1481467,{"date":1945,"open":1946,"high":1738,"low":1947,"close":1948,"change":665,"percent_change":876,"volume":1949,"transactions":9,"vwap":1948},"2025-11-14",120.059998,118.89,119.13,2252000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1794,"change":755,"percent_change":308,"volume":1955,"transactions":9,"vwap":1794},"2025-11-13",122.37,123.54,121.11,1795100,{"date":1957,"open":1837,"high":1743,"low":1837,"close":1952,"change":626,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1952},"2025-11-12",0.97,1916000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1854,"percent_change":132,"volume":1966,"transactions":9,"vwap":1965},"2025-11-11",120.96,122.4,120.51,121.2,2343033,{"date":1968,"open":1969,"high":1965,"low":1970,"close":1971,"change":1972,"percent_change":1378,"volume":1973,"transactions":9,"vwap":1971},"2025-11-10",120,118.14,120.72,1.32,2234200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1517,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-07",116.97,119.85,115.53,119.4,1.66,2442800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":814,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-06",117.75,120.33,116.64,117.45,-1.21,3692167,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1947,"change":1995,"percent_change":1546,"volume":1996,"transactions":9,"vwap":1947},"2025-11-05",114.24,119.58,113.85,5.61,5263033,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-04",102.72,113.88,102.24,113.28,9.21,8.85,7261833,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-03",101.07,104.7,100.019997,104.07,1.5805,1.54,6834433,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":699,"volume":2022,"transactions":9,"vwap":2020},"2025-10-31",102.15063,104.34728,101.76151,102.48954,0.2259,3190809,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-30",102.01255,103.3933,101.13389,102.2636,-0.8661,-0.84,2762760,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":146,"volume":2038,"transactions":9,"vwap":2036},"2025-10-29",102.33891,104.6862,103.12971,0.3264,2727946,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-28",102.23849,104.39749,101.89958,102.80334,0.6527,0.64,3012037,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2017,"change":2053,"percent_change":383,"volume":2054,"transactions":9,"vwap":2017},"2025-10-27",101.86192,103.46862,101.4477,0.4644,2456442,{"date":2056,"open":2044,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-24",103.05439,101.46025,101.6862,-0.3515,-0.34,1395999,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1479,"volume":2070,"transactions":9,"vwap":2068},"2025-10-23",100.98326,102.58996,100.68201,102.037659,1.9833,1520837,{"date":2072,"open":2073,"high":2019,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-22",101.30962,99.20084,100.05439,-1.7824,-1.75,1586163,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2021,"percent_change":699,"volume":2085,"transactions":9,"vwap":2084},"2025-10-21",101.67364,102.70293,101.48536,101.83682,1786127,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1846,"volume":2093,"transactions":9,"vwap":2091},"2025-10-20",100.56904,101.72385,100.41841,101.61088,1.7322,2426169,{"date":2095,"open":2096,"high":2088,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-17",98.41004,98.25941,99.87866,1.8075,1.84,2970531,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1258,"volume":2109,"transactions":9,"vwap":2107},"2025-10-16",99.16318,99.2636,97.34309,98.071129,-0.5021,2612668,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-15",98.24686,99.97908,97.73222,98.57322,1.1925,1.22,2536666,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-14",93.80334,97.70712,93.70293,97.38075,2.046,2.15,2185735,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-13",93.8159,96.50209,95.33472,2.8243,3.05,2227400,{"date":2137,"open":2138,"high":2139,"low":31,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-10",98.058578,99,92.51046,-5.1967,-5.32,3421444,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2122,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2122},"2025-10-09",98.82426,99.53975,97.29288,-0.6653,-0.68,1925065,{"date":2153,"open":2105,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":583,"volume":2158,"transactions":9,"vwap":2156},"2025-10-08",99.8159,98.23431,98.37238,-0.6402,1523147,{"date":2160,"open":2091,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":970,"volume":2165,"transactions":9,"vwap":2163},"2025-10-07",101.98745,98.52301,99.01255,-2.4351,2074122,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2052,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2052},"2025-10-06",100.51883,102.89121,100.35565,1.3808,1.38,2534834,{"date":2175,"open":2043,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1175,"volume":2180,"transactions":9,"vwap":2178},"2025-10-03",102.66528,100.0041809,100.066948,-1.5941,3164440,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-02",98.28452,101.7364,98.22176,101.66109,3.477,3.54,3360738,{"date":2191,"open":2192,"high":2146,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-01",97.24268,97.23013,98.1841,0.4017,0.41,2224453,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-30",96.40167,97.82008,96.18829,97.78242,1.0795,1.12,2851668,{"date":2208,"open":2209,"high":2193,"low":2210,"close":2211,"change":2204,"percent_change":122,"volume":2212,"transactions":9,"vwap":2211},"2025-09-29",96.57741,95.43514,96.70293,2404977,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2125,"percent_change":1406,"volume":2219,"transactions":9,"vwap":2218},"2025-09-26",94.34309,96.037659,94.10461,95.62343,2164304,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":478,"volume":2227,"transactions":9,"vwap":2225},"2025-09-25",94.95816,95.25941,93.21339,93.57741,-1.5816,1905706,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-24",97.30544,98.083679,94.38075,95.159,-2.0837,-2.14,2751527,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2192,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2192},"2025-09-23",98.63599,99.41422,97.20502,-0.9916,-1.01,3747440,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2155,"change":2250,"percent_change":1285,"volume":2251,"transactions":9,"vwap":2155},"2025-09-22",97.80753,99.69038,96.95397,0.2008,3770145,{"date":2253,"open":2254,"high":2096,"low":2255,"close":2256,"change":2257,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-19",98.19666,96.72803,98.03347,0,5292655,{"date":2260,"open":2209,"high":2261,"low":2262,"close":2256,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2256},"2025-09-18",98.43514,95.61088,1.6569,1.72,2714960,{"date":2267,"open":2268,"high":2163,"low":2216,"close":2269,"change":2270,"percent_change":1258,"volume":2271,"transactions":9,"vwap":2269},"2025-09-17",97.04184,96.37657,-0.4895,3011241,{"date":2273,"open":2268,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-16",97.51883,96.27615,96.86611,0.0753,0.08,1887622,{"date":2281,"open":2282,"high":2283,"low":2209,"close":2284,"change":2285,"percent_change":203,"volume":2286,"transactions":9,"vwap":2284},"2025-09-15",97.66946,98.17155,96.79079,-0.2259,2496355,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1265,"volume":2294,"transactions":9,"vwap":2292},"2025-09-12",97.3682,98.96234,96.67783,97.016739,-0.8787,1367956,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-11",95.79916,98.0083694,95.38493,97.89539,2.3724,2.48,2059224,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-10",95.88703,96.82845,95.24686,95.52301,-0.8159,-0.85,1490962,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-09",97.3933,97.44351,96,96.33891,-1.2427,-1.27,1531751,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":846,"volume":2329,"transactions":9,"vwap":2327},"2025-09-08",97.35565,97.69456,95.67364,97.58159,-0.1004,2325470,{"date":2331,"open":2332,"high":2115,"low":2209,"close":2333,"change":2334,"percent_change":509,"volume":2335,"transactions":9,"vwap":2333},"2025-09-05",96.96653,97.68201,0.841,2688670,{"date":2337,"open":2338,"high":2332,"low":2339,"close":2340,"change":2069,"percent_change":838,"volume":2341,"transactions":9,"vwap":2340},"2025-09-04",94.64435,93.99163,96.841,2691857,{"date":2343,"open":2344,"high":2309,"low":2232,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-03",94.70712,94.85774,-0.2761,-0.29,1651570,{"date":2350,"open":2233,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-02",95.39749,93.97908,95.13389,-1.4184,-1.47,2064880,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-29",97.10461,97.93305,96.53975,96.5523,-0.8912,-0.91,2132119,{"date":2367,"open":2107,"high":2368,"low":2362,"close":2316,"change":2369,"percent_change":341,"volume":2370,"transactions":9,"vwap":2316},"2025-08-28",98.34728,-0.251,2451184,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2325,"change":2376,"percent_change":764,"volume":2377,"transactions":9,"vwap":2325},"2025-08-27",96.76569,97.95816,96.61507,0.6653,1280164,{"date":2379,"open":2380,"high":2193,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-26",96.43933,96.16318,97.029289,0.4268,0.44,1509922,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":308,"volume":2393,"transactions":9,"vwap":2391},"2025-08-25",96.65272,97.26778,96.30125,96.60251,-0.4519,1854162,{"date":2395,"open":2396,"high":2230,"low":2397,"close":2398,"change":2187,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-22",94.19247,94.092049,97.05439,3.72,1743346,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2225,"change":2406,"percent_change":1760,"volume":2407,"transactions":9,"vwap":2225},"2025-08-21",92.77406,93.66528,92.4728,0.0879,1769317,{"date":2409,"open":2405,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1636,"volume":2414,"transactions":9,"vwap":2412},"2025-08-20",94.40586,92.33472,93.48954,0.8787,2286513,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":676,"volume":2422,"transactions":9,"vwap":2420},"2025-08-19",92.28452,93.2887,91.98326,92.61088,0.7406,1432566,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":955,"volume":2430,"transactions":9,"vwap":2428},"2025-08-18",91.79498,92.57322,91.38075,91.87029,0.1381,1674832,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":225,"volume":2438,"transactions":9,"vwap":2436},"2025-08-15",92.92468,93.33891,91.6067,91.73222,-0.6778,1832094,{"date":2440,"open":2441,"high":2426,"low":2442,"close":2443,"change":2444,"percent_change":246,"volume":2445,"transactions":9,"vwap":2443},"2025-08-14",91.76987,90.91632,92.41004,-0.4644,1372577,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-13",91.016739,92.97489,90.45188,92.87447,2.5858,2.86,2061455,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-12",88.41841,90.65272,87.74059,90.2887,2.5481,2.9,2490858,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2459,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2459},"2025-08-11",88.71967,89.071129,87.2636,-0.7155,-0.81,2990926,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":862,"volume":2479,"transactions":9,"vwap":2477},"2025-08-08",89.23431,89.27197,87.67783,88.45607,-0.5146,2393665,{"date":2481,"open":2460,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-07",90.75314,87.96653,88.97071,0.1004,0.11,2549413,{"date":2489,"open":2490,"high":2491,"low":2477,"close":2492,"change":2493,"percent_change":414,"volume":2494,"transactions":9,"vwap":2492},"2025-08-06",92.12134,92.6862,88.87029,-2.2594,3511388,{"date":2496,"open":2497,"high":2351,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-05",95.046028,89.159,91.12971,2.1213,2.38,7570723,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-04",88.44351,89.03347,87.79079,89.0083694,1.2176,1.39,3318196,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2507,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2507},"2025-08-01",88.48117,88.80753,86.58578,-2.4603,-2.73,3379301,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":756,"volume":2527,"transactions":9,"vwap":2525},"2025-07-31",89.98745,90.95397,89.43514,90.25105,-0.3766,2634656,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1429,"volume":2535,"transactions":9,"vwap":2533},"2025-07-30",92.96234,93.32636,89.96234,90.62762,-2.636,2677836,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2243,"volume":2543,"transactions":9,"vwap":2541},"2025-07-29",94.59414,94.65691,93.13808,93.2636,-0.954,1562821,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2363,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-28",95.17155,93.75314,94.21758,-0.94,1293070,{"date":2552,"open":2352,"high":2553,"low":2554,"close":2555,"change":2509,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-25",95.20921,93.3138,95.10879,1.3,1779116,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-24",95.083679,95.22176,93.35146,93.89121,-2.2343,-2.32,2472535,{"date":2568,"open":2138,"high":2138,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-23",95.77406,96.12553,-1.205,-1.24,2504242,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":838,"volume":2581,"transactions":9,"vwap":2579},"2025-07-22",96.22594,97.49372,95.02092,97.33054,1.9958,2439632,{"date":2583,"open":2584,"high":2585,"low":2578,"close":2132,"change":2586,"percent_change":1775,"volume":2587,"transactions":9,"vwap":2132},"2025-07-21",95.69875,96.64017,0.5021,1854799,{"date":2589,"open":2232,"high":2590,"low":2540,"close":2591,"change":2592,"percent_change":1056,"volume":2593,"transactions":9,"vwap":2591},"2025-07-18",95.058578,94.83263,1.3807,2747703,{"date":2595,"open":2596,"high":2352,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-17",92.84937,92.56067,93.45188,0.6276,0.68,1394087,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":204,"volume":2608,"transactions":9,"vwap":2606},"2025-07-16",93.38912,91.21758,92.82426,-0.1632,1453598,{"date":2610,"open":2611,"high":2612,"low":2433,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-15",95.14645,95.27197,92.98745,-0.9791,-1.04,1672920,{"date":2618,"open":2619,"high":2620,"low":2613,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-14",94.24268,94.54393,93.96653,-0.7908,-0.83,2498984,{"date":2626,"open":2539,"high":2612,"low":2412,"close":2627,"change":2628,"percent_change":2030,"volume":2629,"transactions":9,"vwap":2627},"2025-07-11",94.75732,-0.8033,1474550,{"date":2631,"open":2591,"high":2269,"low":2632,"close":2633,"change":2421,"percent_change":25,"volume":2634,"transactions":9,"vwap":2633},"2025-07-10",94.15482,95.56067,1647347,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":828,"volume":2642,"transactions":9,"vwap":2640},"2025-07-09",94.55649,95.071129,93.15063,94.82008,1.3431,1998359,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-08",92.1841,94.76987,93.47699,1.8703,2.04,2784430,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2435,"change":2656,"percent_change":1247,"volume":2657,"transactions":9,"vwap":2435},"2025-07-07",91.89539,93.41422,91.49372,-0.9289,2934522,{"date":2659,"open":2660,"high":2562,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-03",93,91.84518,92.53557,0.9665,1.06,1803574,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-02",90.23849,91.66946,89.49791,91.56904,1.8828,2.1,2145503,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-01",86.14645,90.47699,85.79498,89.6862,3.59,4.17,2366498,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":756,"volume":2691,"transactions":9,"vwap":2689},"2025-06-30",86.12134,86.38493,85.016739,86.096237,-0.364,1279686,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2108,"percent_change":862,"volume":2698,"transactions":9,"vwap":2697},"2025-06-27",87,87.62762,85.78242,86.46025,2064960,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-06-26",86.10879,87.22594,85.89539,86.96234,1.6192,1.9,1757845,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-25",85.05439,85.74477,84.75314,85.34309,-0.2762,-0.32,1190061,{"date":2718,"open":2719,"high":2679,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-24",84.77824,84.22594,85.61925,1.5188,1.81,1571027,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-06-23",82.90795,84.16318,82.34309,84.10042,1.0293,1.24,1137799,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":815,"volume":2741,"transactions":9,"vwap":2739},"2025-06-20",85.28033,85.43096,83.0083694,83.071129,-0.8536,5026568,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2060,"percent_change":756,"volume":2748,"transactions":9,"vwap":2747},"2025-06-18",84.3138,84.82845,83.81171,83.92468,1410419,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2572,"volume":2756,"transactions":9,"vwap":2754},"2025-06-17",84.79079,85.44351,83.97489,84.27615,-1.0544,2371677,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":1980,"volume":2764,"transactions":9,"vwap":2762},"2025-06-16",85.0041809,85.73222,84.64017,85.33054,1.3933,1279447,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-13",84.42678,85.59414,83.62343,83.93724,-1.9707,-2.29,1425555,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2571,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-12",86.43514,86.69875,85.65691,85.90795,-1.38,1248058,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-11",88.34309,88.49372,86.83682,87.11297,-0.9414,-1.07,1794571,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-10",86.4477,88.25523,86.30962,88.05439,1.9707,2.29,1864200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":141,"volume":2807,"transactions":9,"vwap":2805},"2025-06-09",86.48536,87.47699,85.99582,86.083679,0.5648,3089633,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-06",85.3933,86.28452,84.89121,85.51883,0.9038,1.07,2199358,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2437,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-05",85.9205,85.98326,84.43933,84.61507,-0.79,1503947,{"date":2826,"open":2827,"high":2828,"low":2712,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-04",84.8159,85.50628,85.29288,0.6402,0.76,1618189,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1043,"volume":2840,"transactions":9,"vwap":2838},"2025-06-03",82.87029,84.85355,81.97908,84.65272,1.7071,2687635,{"date":2842,"open":2843,"high":2747,"low":2844,"close":2845,"change":2846,"percent_change":78,"volume":2847,"transactions":9,"vwap":2845},"2025-06-02",83.74895,81.47699,82.94561,-0.9038,2818686,{"date":2849,"open":2737,"high":2737,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-30",83.25941,83.84937,-2.7364,-3.16,3770623,{"date":2856,"open":2701,"high":2857,"low":2713,"close":2516,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2516},"2025-05-29",86.7364,1.1172,1.31,3053703,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-28",87.15063,87.23849,85.14226,85.46862,-1.4812,-1.7,2756148,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-05-27",85.97071,86.98745,85.66946,86.94979,2.0335,2.39,1528803,{"date":2880,"open":2881,"high":2688,"low":2882,"close":2883,"change":2392,"percent_change":193,"volume":2884,"transactions":9,"vwap":2883},"2025-05-23",83.66109,83.54812,84.91632,1392972,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":955,"volume":2892,"transactions":9,"vwap":2890},"2025-05-22",84.80334,85.76987,84.45188,85.3682,0.1255,1331071,{"date":2894,"open":2895,"high":2896,"low":2887,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-21",85.84518,86.59833,85.24268,-1.2929,-1.49,3730949,{"date":2902,"open":2903,"high":2873,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-20",86.058578,85.71967,86.53557,0.0251,0.03,2906559,{"date":2910,"open":2686,"high":2911,"low":2912,"close":2913,"change":2108,"percent_change":862,"volume":2914,"transactions":9,"vwap":2913},"2025-05-19",86.61088,85.25523,86.51046,1180580,{"date":2916,"open":2752,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":1724,"volume":2921,"transactions":9,"vwap":2919},"2025-05-16",87.050209,84.94142,87.01255,1.431,2356381,{"date":2923,"open":2924,"high":2925,"low":2744,"close":2926,"change":2927,"percent_change":847,"volume":2928,"transactions":9,"vwap":2926},"2025-05-15",84.99163,85.6067,85.58159,-0.0628,2379564,{"date":2930,"open":2931,"high":2477,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-14",87.86611,85.53138,85.64435,-2.9874,-3.37,3396190,{"date":2938,"open":2939,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1325,"volume":2943,"transactions":9,"vwap":2941},"2025-05-13",89.48536,88.3933,88.6318,-0.8285,1968085,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-12",88.82008,91.14226,88.51883,89.46025,5.6485,6.74,4598440,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2746,"change":2045,"percent_change":25,"volume":2958,"transactions":9,"vwap":2746},"2025-05-09",83.83682,84.51464,83.4728,1390661,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2500,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-08",82.24268,84.41422,81.91632,83.159,2.62,2075396,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":1223,"volume":2974,"transactions":9,"vwap":2972},"2025-05-07",81.69038,81.74059,80.4477,81.037659,-0.6025,1522669,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-06",81.15063,82.31799,81.10042,81.64017,-0.3389,-0.41,1668698,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2837,"change":2164,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2837},"2025-05-05",83.82426,84.075317,81.96653,-2.88,2678075,{"date":2992,"open":2993,"high":2994,"low":2993,"close":2962,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2962},"2025-05-02",82.56904,85.82008,1.5063,1.82,3588665,{"date":2999,"open":3000,"high":2730,"low":2993,"close":2727,"change":2277,"percent_change":1760,"volume":3001,"transactions":9,"vwap":2727},"2025-05-01",82.84518,3145320,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":954,"volume":3009,"transactions":9,"vwap":3007},"2025-04-30",81.50209,83.083679,80.27197,82.83263,0.1757,2337818,{"date":3011,"open":3012,"high":3013,"low":2980,"close":3014,"change":2021,"percent_change":1284,"volume":3015,"transactions":9,"vwap":3014},"2025-04-29",82.44351,83.058578,82.65691,1745656,{"date":3017,"open":3018,"high":2769,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-04-28",82.3933,81.43933,82.43096,-0.0251,-0.03,2159206,{"date":3025,"open":2988,"high":2964,"low":2844,"close":3026,"change":2392,"percent_change":226,"volume":3027,"transactions":9,"vwap":3026},"2025-04-25",82.45607,1922038,{"date":3029,"open":3030,"high":3031,"low":3032,"close":2727,"change":3033,"percent_change":1301,"volume":3034,"transactions":9,"vwap":2727},"2025-04-24",79.90795,83.43514,79.71967,3.7531,3260358,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-04-23",79.9205,82.69456,79.079498,79.15482,1.5314,1.97,3576396,{"date":184,"open":3045,"high":3046,"low":180,"close":3047,"change":3048,"percent_change":828,"volume":3049,"transactions":9,"vwap":3047},76.51883,78.32636,77.62343,1.1046,2788891]