[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFF":3,"homepage-market-summary":34,"stock-historical-IFF":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IFF","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},"International Flavors & Fragrances Inc.","NYSE",null,"INDUSTRIAL ORGANIC CHEMICALS","International Flavors & Fragrances is the largest specialty ingredients producer globally. It sells ingredients for the food, beverage, health, household goods, personal care, and pharmaceutical industries. The company makes proprietary formulations and partners with customers to deliver custom solutions. Through its taste and scent segments, which each generate around 25% of profits, IFF is a leading flavor and fragrance producer. The health and biosciences business, which generates 30% of profits, is a global leader in probiotics and enzymes. The remaining profits come from the food ingredients business, which sells texturants, plant-based proteins, and other ingredients, though IFF plans to divest it in a deal expected to close in 2027.","21,500","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9217,1.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},83.26,82.6,83.93,82.42,0.84,1.02,1645951.983777,31540,83.2659,89.315,59.14,1926897.326609207,79.9,11279,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1925069,702650128.978911,9.75,"2025-04-23",[186,187,197,208,219,230,241,252,263,274,285,296,305,316,326,336,346,356,366,377,388,398,408,418,428,438,449,458,468,477,488,498,509,520,531,541,550,559,570,578,586,596,607,616,627,637,647,657,667,677,688,699,710,721,729,739,745,754,762,770,779,787,795,803,810,819,824,833,840,848,856,864,872,880,887,894,903,912,920,929,936,944,953,961,969,977,986,995,1002,1010,1018,1027,1035,1041,1048,1056,1065,1072,1081,1089,1096,1103,1111,1119,1128,1136,1144,1152,1158,1166,1175,1181,1187,1195,1204,1211,1219,1227,1234,1242,1249,1256,1265,1273,1281,1289,1296,1304,1310,1316,1324,1331,1339,1345,1353,1360,1369,1378,1383,1392,1400,1405,1412,1420,1428,1435,1442,1448,1456,1463,1472,1480,1486,1493,1501,1507,1515,1521,1527,1534,1541,1548,1556,1560,1567,1573,1582,1591,1599,1605,1612,1619,1627,1634,1642,1649,1654,1659,1663,1667,1675,1684,1692,1698,1704,1712,1720,1728,1736,1744,1751,1758,1766,1775,1782,1790,1795,1803,1809,1816,1824,1832,1841,1849,1857,1865,1872,1879,1886,1894,1902,1908,1913,1920,1927,1935,1942,1950,1957,1965,1972,1977,1984,1993,1998,2005,2013,2020,2026,2032,2041,2050,2056,2062,2071,2076,2082,2087,2092,2099,2106,2113,2120,2125,2133,2141,2149,2155,2162,2166,2174,2183,2188,2195,2203,2208,2216,2224,2233,2238,2244,2252,2260,2265,2272,2280,2284,2291,2299,2306,2312,2315,2321,2327,2332,2338,2344,2350,2354,2360,2366,2374,2381,2388,2393,2397,2401,2405,2412,2417,2423,2429,2437,2445,2451,2459,2465,2471,2477,2483,2488,2494,2501,2507,2514,2519,2524,2528,2534,2539,2547,2551,2555,2561,2568,2573,2579,2587,2594,2599,2605,2609,2614,2619,2624,2629,2635,2640,2646,2652,2659,2665,2671,2676,2680,2685,2692,2698,2703,2708,2713,2720,2727,2732,2739,2745,2753,2759,2763,2769,2775,2779,2786,2791,2797,2804,2809,2814,2821,2824,2829,2834,2838,2843,2848],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",83.84,84.1699,82.41,-0.7,-0.84,1857040.938876,31915,82.8373,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",83,83.64,81.54,83.12,-0.36,-0.43,1816202.928461,37810,82.7553,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",85.68,85.715,83.47,83.48,-1.77,-2.08,1912333.427049,34330,84.0481,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",85.57,86.51,85.08,85.25,-0.47,-0.55,1455975.584593,27053,85.4086,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",84.52,86.37,84.001,85.72,0.03,0.04,1863468.7935,27402,85.6962,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",86.33,86.495,85.34,85.69,-0.16,-0.19,1554033.430738,26387,85.7275,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",85.74,86.675,85.115,85.85,0.14,0.16,2202946.511267,33781,85.7684,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",85.17,85.98,84.905,85.71,-0.08,-0.09,1413987.219921,26204,85.6852,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",84.97,86.1,84.16,85.79,2.19,2.62,1429511.69435,23124,85.7209,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",84.05,84.28,83.345,83.6,0.64,0.77,1606169.648566,28926,83.6854,{"date":297,"open":287,"high":287,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",82.695,82.96,-1.95,-2.3,3727053.930057,32570,83.1824,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",85.3,85.61,84.61,84.91,0.51,0.6,1443902.1946,25796,85.1233,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":259,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",84.66,85.18,83.685,84.4,0.19,1635815.14753,28153,84.4619,{"date":327,"open":199,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",84.69,82.91,84.24,0.81,0.97,1571370.090317,29098,84.1481,{"date":337,"open":338,"high":339,"low":199,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",83.98,84.48,83.43,-0.18,-0.22,1584395.802889,31219,83.5673,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",84.94,83.555,83.61,-0.44,-0.52,1375961.148361,27347,83.8629,{"date":357,"open":358,"high":359,"low":360,"close":287,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",83.5,84.42,82.6019,-0.26,-0.31,1855734.779661,31927,84.0123,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",85.09,85.32,84.13,84.31,-1.31,-1.53,1612511.15016,33643,84.4424,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",85.59,86.54,85.375,85.62,-0.73,-0.85,1678480.709473,28362,85.811,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",85.46,86.63,86.35,-0.11,-0.13,1476530.466668,27607,86.3408,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":226,"volume":405,"transactions":406,"vwap":407},"2026-09-03",87.7,87.74,85.89,86.46,-0.48,1506980.140059,27804,86.5896,{"date":409,"open":233,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",87.92,86.06,86.94,1.16,1.35,1265310.016207,22938,87.231,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":226,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",86.02,86.85,85.12,85.78,-0.64,1494061.255919,26914,86.0331,{"date":429,"open":430,"high":431,"low":432,"close":243,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",87.46,88.055,86.1425,-1.62,-1.84,1811802.176816,23977,86.5012,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",87.8,88.64,87.08,87.95,1.1,1.27,1162401.148461,22336,87.722,{"date":450,"open":451,"high":452,"low":453,"close":421,"change":454,"percent_change":362,"volume":455,"transactions":456,"vwap":457},"2026-08-27",86.17,87.27,85.88,-0.27,1507657.614308,25807,86.8488,{"date":459,"open":460,"high":461,"low":412,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",87.43,88.56,87.12,-0.04,-0.05,1362113.341951,25109,87.3185,{"date":469,"open":453,"high":470,"low":471,"close":472,"change":414,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",87.35,85.14,87.16,1.57,1565870.845834,26814,86.5951,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",84.86,85.965,84.3,85.81,1.53,1.82,1568910.716008,27101,85.5303,{"date":489,"open":490,"high":491,"low":492,"close":288,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",84.1,85.21,83.8331,0.89,1.07,1092261.538853,18951,84.3276,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",81.97,84.83,81.45,83.39,0.06,0.07,1262354.166286,23616,83.3947,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",82.36,83.97,81.48,83.33,2.33,2.88,1201955.974492,24683,83.2168,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",82.13,82.46,80.865,81,-0.83,-1.01,1050821.789088,21159,81.274,{"date":532,"open":340,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",83.7,81.73,81.83,-2.35,-2.79,1150463.915615,21210,82.3661,{"date":542,"open":543,"high":330,"low":544,"close":545,"change":546,"percent_change":258,"volume":547,"transactions":548,"vwap":549},"2026-08-14",83.89,83.135,84.18,0.12,895847.923365,17900,83.9746,{"date":551,"open":552,"high":553,"low":533,"close":554,"change":76,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",84.2,84.72,84.06,0.25,1094149.935863,21538,84.1278,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",85.27,85.54,83.62,83.85,-1.15,-1.35,1570200.618632,27982,84.107,{"date":571,"open":479,"high":572,"low":573,"close":574,"change":270,"percent_change":393,"volume":575,"transactions":576,"vwap":577},"2026-08-11",86.18,84.57,85,1631206.229413,28413,85.1268,{"date":579,"open":574,"high":580,"low":581,"close":368,"change":91,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",85.47,83.91,-0.93,1813870.765188,30316,84.8284,{"date":587,"open":588,"high":589,"low":590,"close":402,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",84.73,85.9,84.1375,1.34,1.58,1404755.7078,25655,85.3837,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",86.88,86.92,83.76,84.55,-3.52,-4,2576015.470493,51320,84.8533,{"date":608,"open":609,"high":29,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",83.83,88.07,7.18,8.88,3438485.801061,55255,87.3778,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",80.58,81.37,79.4682,80.89,0.31,0.38,1765786.720322,32060,80.7766,{"date":628,"open":629,"high":630,"low":631,"close":618,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",80.05,81.6343,79.0504,1.36,1.72,1659666.304202,29446,80.2547,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":361,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",78.58,79.745,78.134,79.22,-0.33,1641743.49909,26913,79.1322,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":248,"volume":654,"transactions":655,"vwap":656},"2026-07-30",80.1,80.35,78.475,79.48,-0.15,1404990.639375,25681,79.2322,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":623,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",78.74,79.75,77.7,79.63,0.48,1926262.861983,34375,79.1352,{"date":668,"open":661,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",79.545,76.9,79.25,2.85,3.73,1665026.973119,30734,79.024,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",76.62,77.67,76.26,76.4,0.46,0.61,1738506.7331,25179,76.6236,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",73.86,76.61,73.78,75.94,2.17,2.94,1456495.08514,27820,75.8813,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",74.93,75.755,72.11,73.77,-3.43,-4.44,3724519.519122,46341,73.356,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",76.97,77.36,76.36,77.2,0.94,1.23,1297967.134746,23395,77.0094,{"date":722,"open":723,"high":724,"low":725,"close":681,"change":527,"percent_change":372,"volume":726,"transactions":727,"vwap":728},"2026-07-21",77.17,77.54,76.12,1302185.687949,25101,76.5521,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":582,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",78.19,78.59,76.71,77.27,-1.19,1184703.148237,22518,77.4133,{"date":740,"open":741,"high":742,"low":724,"close":743,"change":312,"percent_change":292,"volume":744,"transactions":9,"vwap":743},"2026-07-17",77.72,80.14,78.2,1677100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",74.98,77.64,74.94,77.6,2.29,3.04,1134100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":291,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-15",74.86,75.89,74.48,75.31,0.86,1331800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":204,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-14",75.99,76.57,74.61,74.67,-0.57,1901800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",77.29,77.81,74.75,75.099998,-2.43,-3.13,2270000,{"date":780,"open":781,"high":662,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",79.13,77.029999,77.53,-1,-1.27,1476100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":352,"volume":794,"transactions":9,"vwap":792},"2026-07-09",78.4,79.050003,78.17,78.53,-0.41,1746700,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",80,77.15,78.94,-2.89,-3.53,3463400,{"date":804,"open":212,"high":805,"low":806,"close":535,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":535},"2026-07-07",83.82,81.64,-0.94,-1.14,1856500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",83.34,83.53,81.69,82.77,-1.06,-1.26,2183300,{"date":820,"open":500,"high":609,"low":619,"close":609,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":609},"2026-07-02",2.68,3.3,2179800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",79.24,81.62,78.95,81.15,1.93,2.44,2236100,{"date":834,"open":835,"high":671,"low":836,"close":642,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":642},"2026-06-30",76.66,75.49,2.72,3.56,2946600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":171,"volume":847,"transactions":9,"vwap":845},"2026-06-29",76.23,76.56,75.07,76.5,0.15,2234400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":445,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-26",74.37,76.37,74.089996,76.35,1.69,2280000,{"date":857,"open":757,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",77.07,74.71,75.080002,-0.75,-0.99,1913700,{"date":865,"open":866,"high":798,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",76.010002,75.58,75.83,1.12,1.5,1911900,{"date":873,"open":874,"high":875,"low":876,"close":859,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":859},"2026-06-23",75.57,76.22,74.32,-1.24,-1.63,1848100,{"date":881,"open":882,"high":883,"low":867,"close":884,"change":885,"percent_change":784,"volume":886,"transactions":9,"vwap":884},"2026-06-22",76.25,76.96,75.95,-0.77,1526800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":161,"percent_change":166,"volume":893,"transactions":9,"vwap":892},"2026-06-18",76.3,77.58,76.28,76.72,3415300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",77.61,78.41,75.38,76.050003,-1.8,-2.31,1428800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",78.52,78.89,77.43,77.85,-0.51,-0.65,1378100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":135,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-15",79.7,80.46,78.18,78.36,0.11,1580500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",78.63,78.93,77.63,78.27,0.76,0.98,1816600,{"date":930,"open":859,"high":931,"low":859,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",77.73,77.51,3.28,4.42,1970900,{"date":937,"open":938,"high":681,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",75.63,74.21,74.23,-1.55,-2.05,2187700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",74.97,76.18,74.18,75.78,3.18,4.38,2042400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":793,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-08",72.66,73.089996,72.21,72.6,-0.56,1289100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":342,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-05",72.97,74.44,72.5,73.010002,-0.3,1740100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":643,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-04",74.19,75.27,72.7,73.23,-0.45,2523400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",74.22,75.65,73.38,73.56,0.32,0.44,2659100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",73.72,74.95,72.61,73.24,-1.02,-1.37,1889800,{"date":996,"open":997,"high":998,"low":965,"close":999,"change":1000,"percent_change":536,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",73.96,75.28,74.26,-1.79,2376300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":899,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":899},"2026-05-29",80.4,81.17,75.79,-1.98,-2.54,5549600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":591,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",76.48,78.44,76.099998,78.029999,1.03,2014600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",76.75,79.33,76.58,77,1.13,1.49,2587500,{"date":1028,"open":1029,"high":670,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",75.88,75.5,75.87,0.59,0.78,1392200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":998,"change":236,"percent_change":237,"volume":1040,"transactions":9,"vwap":998},"2026-05-22",76.040001,76.52,74.6,1298300,{"date":1042,"open":1043,"high":1044,"low":955,"close":1045,"change":1046,"percent_change":444,"volume":1047,"transactions":9,"vwap":1045},"2026-05-21",73.85,75.62,75.25,0.82,1894500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":831,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-20",71.67,75.059998,71.3,74.43,3.39,2651500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",71.86,72.86,71.52,71.99,-1.71,-2.32,2454100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":312,"percent_change":1046,"volume":1071,"transactions":9,"vwap":1070},"2026-05-18",72.76,75.13,72.72,73.7,1580700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",75.29,75.3,72.94,73.099998,-2.99,-3.93,1721600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1000,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",77.69,77.84,76.07,76.089996,-1.39,1606600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":862,"percent_change":817,"volume":1095,"transactions":9,"vwap":1094},"2026-05-13",78.089996,78.64,76.82,77.48,1769500,{"date":1097,"open":1098,"high":1099,"low":858,"close":1100,"change":1101,"percent_change":203,"volume":1102,"transactions":9,"vwap":1100},"2026-05-12",78.54,79.17,78.47,-0.28,1337900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":301,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-11",81.040001,81.8,78.21,78.75,-2.84,1833700,{"date":1112,"open":1113,"high":1114,"low":773,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-08",78.49,81.32,81.050003,2.79,3.57,2276100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-07",82.89,83.75,77.77,78.26,-4.67,-5.63,3185000,{"date":1129,"open":1130,"high":543,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",80.79,78.12,82.93,12.16,17.18,4872600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":332,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",70.17,71.62,70.080002,70.77,0.68,2022400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":992,"volume":1151,"transactions":9,"vwap":1149},"2026-05-04",70.27,71.080002,69.98,70.089996,-0.72,1743200,{"date":1153,"open":1154,"high":1155,"low":1148,"close":1156,"change":684,"percent_change":50,"volume":1157,"transactions":9,"vwap":1156},"2026-05-01",70.8,71.22,70.81,1447400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":140,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",69.34,70.35,68.85,70.2,1.9,1461500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",70.22,70.86,68.78,68.89,-1.88,-2.66,1403600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1141,"change":342,"percent_change":362,"volume":1180,"transactions":9,"vwap":1141},"2026-04-28",71.51,72,69.65,1550000,{"date":1182,"open":1155,"high":1183,"low":1154,"close":1184,"change":653,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-27",71.93,70.99,-0.21,1147000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":171,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",70.53,71.28,70.31,71.14,0.28,996400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-23",71.19,71.94,70.19,70.94,-0.23,-0.32,903700,{"date":1205,"open":1076,"high":1076,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-22",70.73,71.17,-1.25,-1.73,975400,{"date":1212,"open":1213,"high":844,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-21",74.4,72.13,72.42,-2.02,-2.71,1179400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":964,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":964},"2026-04-20",75.21,75.4,74.099998,-1.44,-1.9,1431300,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1029,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1029},"2026-04-17",72.18,76.19,3.82,5.3,2833700,{"date":1235,"open":1183,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-16",72.41,71.35,72.059998,0.53,0.74,1576800,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":816,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-15",72.64,71.07,71.53,-1.46,1382500,{"date":1250,"open":1251,"high":1252,"low":1245,"close":1253,"change":493,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-14",71.5,72.68,72.59,1.24,1192300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",71.97,72.33,70.55,71.7,-0.82,-1.13,1391300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":526,"volume":1272,"transactions":9,"vwap":1270},"2026-04-10",73.64,74.07,72.26,72.52,-0.61,1262300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":424,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-09",72.82,73.75,72.029999,73.13,-0.87,1386200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":704,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":704},"2026-04-08",72.12,74.050003,71.77,3.79,5.42,2487600,{"date":1290,"open":1291,"high":1285,"low":1292,"close":1148,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1148},"2026-04-07",71.55,68.34,-1.85,-2.58,1510900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":526,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",71.84,72.17,71.019997,71.83,-0.6,768400,{"date":1305,"open":1277,"high":1306,"low":1052,"close":1307,"change":1308,"percent_change":248,"volume":1309,"transactions":9,"vwap":1307},"2026-04-02",72.92,72.43,-0.14,1232200,{"date":1311,"open":1299,"high":1312,"low":1277,"close":1313,"change":1314,"percent_change":236,"volume":1315,"transactions":9,"vwap":1313},"2026-04-01",73.79,72.57,0.02,1517700,{"date":1317,"open":1318,"high":1319,"low":1184,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-31",71.47,73,72.55,1.59,2.24,1610700,{"date":1325,"open":1251,"high":1326,"low":1327,"close":1328,"change":464,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-30",72.87,70.59,70.96,-0.07,1494400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1308,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-27",70.93,71.29,70.44,71.010002,-0.2,2033000,{"date":1340,"open":1168,"high":1341,"low":1168,"close":1342,"change":984,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-26",71.82,71.15,0.62,1340900,{"date":1346,"open":1170,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-25",71,67.99,70.71,2.81,4.14,2000300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1201,"percent_change":145,"volume":1359,"transactions":9,"vwap":1358},"2026-03-24",66.91,69.22,66.6,67.9,1401300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-23",68.11,69.35,67.8,68.13,1.51,2.27,1849800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-20",68.42,68.56,66.19,66.62,-1.51,-2.22,2941900,{"date":1379,"open":1358,"high":1380,"low":1381,"close":1365,"change":341,"percent_change":361,"volume":1382,"transactions":9,"vwap":1365},"2026-03-19",68.14,65.49,2366400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",70.68,71.24,68.080002,68.31,-2.97,-4.17,1442800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1190,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1190},"2026-03-17",72.31,72.91,71.029999,1.19,1.7,1629500,{"date":1401,"open":1161,"high":1200,"low":1402,"close":1149,"change":663,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1149},"2026-03-16",69.51,0.69,1409500,{"date":1406,"open":1336,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":768,"volume":1411,"transactions":9,"vwap":1409},"2026-03-13",71.48,69.39,69.61,-0.4,1690600,{"date":1413,"open":1372,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-12",70.61,68.55,70.010002,1.29,1.88,2296600,{"date":1421,"open":1307,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-11",73.35,68.47,68.72,-4.13,-5.67,3103600,{"date":1429,"open":1430,"high":1431,"low":1259,"close":1432,"change":362,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-10",72.98,74.3,72.85,-0.42,1857200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1271,"percent_change":526,"volume":1441,"transactions":9,"vwap":1440},"2026-03-09",72.73,73.49,71.21,73.16,1692400,{"date":1443,"open":844,"high":844,"low":1444,"close":704,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":704},"2026-03-06",72.93,-1.61,-2.14,1910500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":898,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":898},"2026-03-05",77.57,79.07,74.99,-2.81,-3.59,2735000,{"date":1457,"open":1458,"high":1459,"low":724,"close":731,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":731},"2026-03-04",79.27,79.65,-0.97,-1.23,1287600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-03",79.040001,79.72,77.56,79.16,-1.59,-1.97,1977400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":900,"volume":1479,"transactions":9,"vwap":1477},"2026-03-02",81.86,82.089996,79.36,80.75,-1.48,1678700,{"date":1481,"open":1477,"high":1482,"low":1483,"close":1484,"change":1417,"percent_change":1321,"volume":1485,"transactions":9,"vwap":1484},"2026-02-27",82.31,80.040001,82.23,1406300,{"date":1487,"open":1488,"high":1489,"low":914,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-26",80.33,80.94,1.06,1.33,1318600,{"date":1494,"open":1495,"high":1496,"low":1468,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-25",81.94,81.99,79.88,-2.23,-2.72,1666900,{"date":1502,"open":1503,"high":1122,"low":1504,"close":1505,"change":394,"percent_change":247,"volume":1506,"transactions":9,"vwap":1505},"2026-02-24",82.59,82.07,82.11,1205000,{"date":1508,"open":1509,"high":511,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-23",81.07,79.84,82.24,0.85,1.04,1583500,{"date":1516,"open":1517,"high":523,"low":1518,"close":1519,"change":1201,"percent_change":1101,"volume":1520,"transactions":9,"vwap":1519},"2026-02-20",81.77,80.29,81.39,1714900,{"date":1522,"open":815,"high":1523,"low":1524,"close":827,"change":1525,"percent_change":433,"volume":1526,"transactions":9,"vwap":827},"2026-02-19",83.019997,79.74,-1.34,2184600,{"date":1528,"open":1529,"high":1530,"low":827,"close":299,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":299},"2026-02-18",82.63,83.32,0.22,0.27,1450900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":361,"percent_change":362,"volume":1540,"transactions":9,"vwap":1539},"2026-02-17",84,84.45,82.040001,82.74,1652300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":199,"change":870,"percent_change":1546,"volume":1547,"transactions":9,"vwap":199},"2026-02-13",82.5,83.15,80.84,1.84,4068500,{"date":1549,"open":1550,"high":1536,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-12",78.88,77.41,81.5,4.53,5.89,4172500,{"date":1557,"open":875,"high":1558,"low":875,"close":712,"change":76,"percent_change":1532,"volume":1559,"transactions":9,"vwap":712},"2026-02-11",77.62,2306500,{"date":1561,"open":1030,"high":1562,"low":1563,"close":1564,"change":592,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-10",76.79,74.47,76.76,2.1,1804700,{"date":1568,"open":946,"high":1569,"low":1070,"close":1570,"change":1571,"percent_change":663,"volume":1572,"transactions":9,"vwap":1570},"2026-02-09",75.26,75.18,0.36,1265300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-06",73.59,75.010002,73.36,74.82,1.39,1.89,1333600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-05",73.92,74.059998,72.49,73.43,-0.86,-1.16,1506800,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-04",71.32,74.68,74.29,3.91,5.56,2130400,{"date":1600,"open":1601,"high":1593,"low":1601,"close":1602,"change":125,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-03",69.36,70.38,0.9,1866800,{"date":1606,"open":1607,"high":1138,"low":1608,"close":1609,"change":1610,"percent_change":270,"volume":1611,"transactions":9,"vwap":1609},"2026-02-02",69.64,68.93,69.75,-0.06,1905800,{"date":1613,"open":1356,"high":1614,"low":1615,"close":1616,"change":76,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-30",69.85,68.69,69.81,0.3,1672200,{"date":1620,"open":1621,"high":1139,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-29",71.26,68.37,69.6,-2.56,-3.55,2581900,{"date":1628,"open":982,"high":1312,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-28",71.56,72.16,-1.05,-1.43,1444200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1262,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-27",73.89,74.45,72.58,73.21,-1.11,1634800,{"date":1643,"open":1575,"high":850,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-26",73.32,74.029999,0.8,1.09,1463600,{"date":1650,"open":1630,"high":1651,"low":1652,"close":974,"change":494,"percent_change":1653,"volume":1165,"transactions":9,"vwap":974},"2026-01-23",73.28,71.9,1.48,{"date":1655,"open":1177,"high":1656,"low":1052,"close":1630,"change":760,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1630},"2026-01-22",73.12,1.21,1960200,{"date":1660,"open":1251,"high":1313,"low":1661,"close":1052,"change":984,"percent_change":1343,"volume":1662,"transactions":9,"vwap":1052},"2026-01-21",71.18,1806700,{"date":1664,"open":1200,"high":1251,"low":1665,"close":1169,"change":1262,"percent_change":808,"volume":1666,"transactions":9,"vwap":1169},"2026-01-20",69.96,1695800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1512,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-16",70.5,71.88,70.4,71.68,1.2,2073800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-15",70.21,71.050003,69.32,70.83,0.65,0.93,1164700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1046,"volume":1691,"transactions":9,"vwap":1689},"2026-01-14",69.86,70.72,69.68,70.18,0.57,1667000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1409,"change":1681,"percent_change":716,"volume":1697,"transactions":9,"vwap":1409},"2026-01-13",69.25,70.029999,68.6,1157700,{"date":1699,"open":1700,"high":1609,"low":1701,"close":1702,"change":1308,"percent_change":1337,"volume":1703,"transactions":9,"vwap":1702},"2026-01-12",69.42,68.63,68.96,1357900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":926,"volume":1711,"transactions":9,"vwap":1709},"2026-01-09",68.98,69.23,68.019997,69.099998,0.52,1376400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1164,"volume":1719,"transactions":9,"vwap":1717},"2026-01-08",66.67,69.059998,66.55,68.58,1.28,1577500,{"date":1721,"open":1722,"high":1700,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-07",68.92,67.2,67.3,-1.57,-2.28,1703900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":672,"volume":1735,"transactions":9,"vwap":1733},"2026-01-06",66.51,68.9,66.2,68.87,1.91,1608400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1725,"volume":1743,"transactions":9,"vwap":1741},"2026-01-05",67.29,68.41,66.84,66.96,-1.07,1925600,{"date":1745,"open":1746,"high":1717,"low":1747,"close":1748,"change":291,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-02",67.53,66.88,68.029999,0.95,1616100,{"date":1752,"open":1753,"high":1358,"low":1738,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-31",67.61,67.39,-0.54,-0.79,1182700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":555,"volume":1765,"transactions":9,"vwap":1763},"2025-12-30",67.64,68.24,67.32,67.93,0.17,1300000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-29",67.31,67.89,67.019997,67.76,0.29,0.43,1102100,{"date":1776,"open":1777,"high":1778,"low":1357,"close":1779,"change":1780,"percent_change":1046,"volume":1781,"transactions":9,"vwap":1779},"2025-12-26",66.81,67.52,67.47,0.55,1019300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1780,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-24",66.37,66.98,66.15,66.92,0.83,529200,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1784,"change":1337,"percent_change":967,"volume":1794,"transactions":9,"vwap":1784},"2025-12-23",67,66.17,1697600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1646,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-22",65.82,67.050003,65.75,66.57,1.22,1883100,{"date":1804,"open":1805,"high":1793,"low":1806,"close":1807,"change":1571,"percent_change":1780,"volume":1808,"transactions":9,"vwap":1807},"2025-12-19",64.81,64.4,65.77,6198800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1185,"percent_change":1202,"volume":1815,"transactions":9,"vwap":1814},"2025-12-18",65.72,66.52,65.07,65.41,2421800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1513,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-17",64.37,66.28,64.26,65.62,1.61,2102500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":291,"volume":1831,"transactions":9,"vwap":1829},"2025-12-16",64.16,64.99,63.96,64.58,0.41,2525900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-15",63.69,64.28,62.9,64.17,0.91,1.44,2724800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1314,"volume":1848,"transactions":9,"vwap":1846},"2025-12-12",63.48,63.56,62.69,63.26,0.01,3276100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1446,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-11",63.5,64.040001,62.060001,63.25,-3.27,4578700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1512,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-10",64.77,65.52,64.34,65.39,1.32,2909900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1262,"percent_change":1208,"volume":1871,"transactions":9,"vwap":1870},"2025-12-09",65.33,66.07,64.24,64.54,1796000,{"date":1873,"open":1785,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1217,"volume":1878,"transactions":9,"vwap":1876},"2025-12-08",67.11,65.34,65.36,-1.82,1663900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1403,"percent_change":1513,"volume":1885,"transactions":9,"vwap":1884},"2025-12-05",66.47,67.95,66.3,67.18,2046900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":807,"volume":1893,"transactions":9,"vwap":1891},"2025-12-04",67.54,67.7,66.040001,66.49,-0.63,1807700,{"date":1895,"open":1896,"high":1709,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-03",68.73,67.07,67.12,-1.42,-2.07,1960100,{"date":1903,"open":1904,"high":1905,"low":1769,"close":1906,"change":383,"percent_change":1631,"volume":1907,"transactions":9,"vwap":1906},"2025-12-02",69.41,69.5,68.54,1829400,{"date":1909,"open":1910,"high":1148,"low":1709,"close":1911,"change":1185,"percent_change":967,"volume":1912,"transactions":9,"vwap":1911},"2025-12-01",69.28,69.27,1356100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":967,"percent_change":204,"volume":1919,"transactions":9,"vwap":1918},"2025-11-28",69.73,70.099998,69.43,69.48,877200,{"date":1921,"open":1922,"high":1416,"low":1923,"close":1924,"change":1925,"percent_change":24,"volume":1926,"transactions":9,"vwap":1924},"2025-11-26",68.74,68.65,69.78,0.58,1351800,{"date":1928,"open":1365,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-25",70.11,67.68,69.2,1.75,2.59,3375000,{"date":1936,"open":1937,"high":1938,"low":1777,"close":1939,"change":1940,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-24",67.21,68.16,67.45,0,3210600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1939,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1939},"2025-11-21",64.95,68.07,64.79,2.89,4.48,2440000,{"date":1951,"open":1876,"high":1952,"low":1953,"close":1954,"change":768,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-20",65.68,64,64.56,-0.88,2668700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1279,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-19",65.91,66.33,64.97,65.13,-1.32,1907100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":50,"percent_change":591,"volume":1971,"transactions":9,"vwap":1970},"2025-11-18",65.050003,66.089996,64.91,66,2272400,{"date":1973,"open":1974,"high":1784,"low":1975,"close":1962,"change":861,"percent_change":808,"volume":1976,"transactions":9,"vwap":1962},"2025-11-17",65.61,65.11,2618900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":941,"percent_change":301,"volume":1983,"transactions":9,"vwap":1982},"2025-11-14",66.73,67.59,65.37,65.88,2221000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-13",65.32,67.75,65.040001,67.43,2.02,3.09,3638900,{"date":1994,"open":1962,"high":1995,"low":1962,"close":1814,"change":1996,"percent_change":846,"volume":1997,"transactions":9,"vwap":1814},"2025-11-12",66.050003,0.1,2210500,{"date":1999,"open":2000,"high":1986,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-11",63.19,65.31,2.53,4.03,2195900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1033,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-10",62.18,63.46,61.73,62.78,1.26,2207100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":384,"percent_change":566,"volume":2019,"transactions":9,"vwap":2018},"2025-11-07",63.16,63.39,61.79,62,3193300,{"date":2021,"open":2022,"high":2023,"low":1845,"close":2024,"change":565,"percent_change":900,"volume":2025,"transactions":9,"vwap":2024},"2025-11-06",64.32,64.59,62.85,2243600,{"date":2027,"open":2028,"high":1982,"low":2028,"close":1953,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1953},"2025-11-05",62.72,2.51,4.08,4274800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-04",61.88,62.28,61.3,61.49,-0.59,-0.95,2875200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-03",62.41,62.83,61.65,62.080002,-0.89,-1.41,4115900,{"date":2051,"open":2052,"high":1854,"low":2035,"close":2053,"change":247,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-31",62.57,62.97,-0.25,2487300,{"date":2057,"open":2058,"high":1828,"low":2059,"close":2060,"change":653,"percent_change":92,"volume":2061,"transactions":9,"vwap":2060},"2025-10-30",63.02,62.5,63.13,2785000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-29",64.46,64.7,63.049999,63.28,-1.6,-2.47,2377300,{"date":2072,"open":1988,"high":1381,"low":2073,"close":2074,"change":793,"percent_change":1892,"volume":2075,"transactions":9,"vwap":2074},"2025-10-28",64.48,64.88,2062600,{"date":2077,"open":1959,"high":2078,"low":1988,"close":2079,"change":2080,"percent_change":807,"volume":2081,"transactions":9,"vwap":2079},"2025-10-27",66.29,65.29,-0.62,1846400,{"date":2083,"open":2084,"high":1891,"low":2085,"close":1959,"change":258,"percent_change":76,"volume":2086,"transactions":9,"vwap":1959},"2025-10-24",66.27,65.5,1828900,{"date":2088,"open":1961,"high":1970,"low":2089,"close":1807,"change":1749,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1807},"2025-10-23",64.94,1.47,2072400,{"date":2093,"open":2094,"high":2095,"low":1946,"close":2096,"change":248,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-22",65.28,65.76,64.82,-0.29,2281200,{"date":2100,"open":2101,"high":2001,"low":2102,"close":2103,"change":2104,"percent_change":1690,"volume":2105,"transactions":9,"vwap":2103},"2025-10-21",64.65,64.010002,65.010002,0.37,1660200,{"date":2107,"open":2108,"high":1946,"low":2109,"close":2110,"change":493,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-20",64.029999,63.91,64.64,1.4,1764600,{"date":2114,"open":2010,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1546,"volume":2119,"transactions":9,"vwap":2117},"2025-10-17",63.9,62.6,63.75,1.15,2751000,{"date":2121,"open":2035,"high":2000,"low":2122,"close":2116,"change":161,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2116},"2025-10-16",62.13,1.08,1983000,{"date":2126,"open":2127,"high":2044,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-15",61.86,61.57,61.93,0.26,0.42,1482400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":473,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-14",60,61.71,59.75,61.67,2.61,1596500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1780,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-13",59.77,60.49,59.5,60.099998,0.92,1385000,{"date":2150,"open":2151,"high":2152,"low":30,"close":2153,"change":1302,"percent_change":784,"volume":2154,"transactions":9,"vwap":2153},"2025-10-10",60.39,60.59,59.55,4215400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":565,"percent_change":1172,"volume":2161,"transactions":9,"vwap":2160},"2025-10-09",61.61,61.78,59.91,60.15,1410800,{"date":2163,"open":2037,"high":2045,"low":2164,"close":2036,"change":1193,"percent_change":683,"volume":2165,"transactions":9,"vwap":2036},"2025-10-08",60.7,1783800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":404,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-07",61.85,62.15,60.98,61.02,-0.78,2988700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-06",62.049999,62.38,61.47,61.5,-0.68,-1.09,1674100,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2007,"change":161,"percent_change":1647,"volume":2187,"transactions":9,"vwap":2007},"2025-10-03",61.35,62.45,1542000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1780,"percent_change":1603,"volume":2194,"transactions":9,"vwap":2193},"2025-10-02",60.87,62.0099983,60.77,61.51,1685200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":807,"volume":2202,"transactions":9,"vwap":2200},"2025-10-01",61.32,61.72,60.4,60.96,-0.58,2569500,{"date":2204,"open":2205,"high":2017,"low":2199,"close":2206,"change":1925,"percent_change":1749,"volume":2207,"transactions":9,"vwap":2206},"2025-09-30",60.88,61.54,2293800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2200,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2200},"2025-09-29",60.73,61.12,59.89,0.24,0.4,2386800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2131,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-26",60.56,60.99,60.35,60.72,0.7,1821600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-25",62.31,62.47,60.13,60.3,-2.24,-3.58,2428200,{"date":2234,"open":2235,"high":2024,"low":2122,"close":2236,"change":846,"percent_change":2213,"volume":2237,"transactions":9,"vwap":2236},"2025-09-24",62.29,62.54,1535800,{"date":2239,"open":2116,"high":2240,"low":2241,"close":2242,"change":322,"percent_change":622,"volume":2243,"transactions":9,"vwap":2242},"2025-09-23",62.95,62.19,62.39,1673800,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-22",63.33,62.17,62.2,-1.33,-2.09,2417300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":342,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-19",63.92,64.53,63.11,63.53,-0.35,6765700,{"date":2261,"open":2262,"high":2263,"low":1854,"close":2117,"change":1830,"percent_change":1681,"volume":2264,"transactions":9,"vwap":2117},"2025-09-18",63.65,64.050003,3083600,{"date":2266,"open":2073,"high":2267,"low":1854,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-17",65.26,63.34,-1.18,-1.83,2601600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":846,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-16",64.72,64.83,64.3,64.52,0.23,1712300,{"date":2281,"open":2282,"high":2282,"low":1861,"close":1818,"change":1208,"percent_change":1225,"volume":2283,"transactions":9,"vwap":1818},"2025-09-15",65.81,3081100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":1821,"change":383,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1821},"2025-09-12",65.98,66.36,65.42,-1.1,1921200,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-11",64.2,66.54,66.35,1.87,2.9,2419200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2073,"change":2038,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2073},"2025-09-10",64.85,65.21,63.97,-0.91,1795500,{"date":2307,"open":2308,"high":2309,"low":1969,"close":1813,"change":2289,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1813},"2025-09-09",65.55,66.080002,-1.66,1677600,{"date":2313,"open":2314,"high":2314,"low":1860,"close":1793,"change":258,"percent_change":76,"volume":769,"transactions":9,"vwap":1793},"2025-09-08",67.029999,{"date":2316,"open":1974,"high":2317,"low":2079,"close":2318,"change":2319,"percent_change":926,"volume":2320,"transactions":9,"vwap":2318},"2025-09-05",67.24,66.029999,0.5,1872100,{"date":2322,"open":2323,"high":1982,"low":2324,"close":2325,"change":341,"percent_change":454,"volume":2326,"transactions":9,"vwap":2325},"2025-09-04",65.79,64.84,65.53,1958500,{"date":2328,"open":2318,"high":2329,"low":1381,"close":2330,"change":193,"percent_change":817,"volume":2331,"transactions":9,"vwap":2330},"2025-09-03",66.76,65.71,1815200,{"date":2333,"open":2334,"high":2335,"low":1876,"close":1716,"change":2336,"percent_change":1899,"volume":2337,"transactions":9,"vwap":1716},"2025-09-02",66.94,67.5,-0.96,2267200,{"date":2339,"open":1874,"high":2340,"low":2341,"close":2342,"change":1830,"percent_change":684,"volume":2343,"transactions":9,"vwap":2342},"2025-08-29",67.66,66.8,67.51,1521800,{"date":2345,"open":1792,"high":2346,"low":2347,"close":2348,"change":983,"percent_change":663,"volume":2349,"transactions":9,"vwap":2348},"2025-08-28",67.34,66.16,67.099998,1467600,{"date":2351,"open":1891,"high":1785,"low":2295,"close":2352,"change":504,"percent_change":135,"volume":2353,"transactions":9,"vwap":2352},"2025-08-27",66.78,2018900,{"date":2355,"open":1874,"high":2356,"low":2357,"close":2358,"change":1433,"percent_change":1892,"volume":2359,"transactions":9,"vwap":2358},"2025-08-26",67.48,66.44,66.72,2247700,{"date":2361,"open":2362,"high":2363,"low":1355,"close":2364,"change":193,"percent_change":877,"volume":2365,"transactions":9,"vwap":2364},"2025-08-25",67.82,67.87,67.14,1199000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2207,"transactions":9,"vwap":2371},"2025-08-22",66.5,68.27,66.32,67.98,1.85,2.8,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1314,"percent_change":236,"volume":2380,"transactions":9,"vwap":2379},"2025-08-21",65.67,66.41,65.54,66.13,1643800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1193,"percent_change":1773,"volume":2387,"transactions":9,"vwap":2386},"2025-08-20",65.97,66.7,65.57,66.11,1900200,{"date":2389,"open":2330,"high":2390,"low":1876,"close":2391,"change":1710,"percent_change":1646,"volume":2392,"transactions":9,"vwap":2391},"2025-08-19",66.64,65.83,1267000,{"date":2394,"open":2330,"high":1970,"low":2395,"close":2001,"change":909,"percent_change":885,"volume":2396,"transactions":9,"vwap":2001},"2025-08-18",65.080002,1713800,{"date":2398,"open":1793,"high":2399,"low":1381,"close":1797,"change":1996,"percent_change":846,"volume":2400,"transactions":9,"vwap":1797},"2025-08-15",66.4,1389200,{"date":2402,"open":1974,"high":1868,"low":2403,"close":1811,"change":1756,"percent_change":735,"volume":2404,"transactions":9,"vwap":1811},"2025-08-14",65.14,2029800,{"date":2406,"open":2023,"high":2407,"low":2408,"close":1730,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1730},"2025-08-13",66.53,63.95,1.97,3.05,2765300,{"date":2413,"open":2414,"high":2096,"low":2415,"close":1870,"change":2123,"percent_change":1398,"volume":2416,"transactions":9,"vwap":1870},"2025-08-12",63.060001,62.33,4273600,{"date":2418,"open":2419,"high":2109,"low":2420,"close":2008,"change":2421,"percent_change":247,"volume":2422,"transactions":9,"vwap":2008},"2025-08-11",63.73,62.98,-0.1,4382500,{"date":2424,"open":2425,"high":2324,"low":1851,"close":1844,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1844},"2025-08-08",64.5,-0.67,-1.04,2913100,{"date":2430,"open":2323,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-07",66.059998,64.15,64.23,-1.93,-2.92,4933400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2347,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2347},"2025-08-06",73.94,74.58,63.71,-4.46,-6.32,5504000,{"date":2446,"open":1206,"high":1336,"low":2447,"close":2448,"change":2449,"percent_change":161,"volume":2450,"transactions":9,"vwap":2448},"2025-08-05",69.76,70.62,0.47,2207900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":161,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-04",69.9,70.42,69.37,70.15,0.96,1483400,{"date":2460,"open":2461,"high":1349,"low":2462,"close":1918,"change":941,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1918},"2025-08-01",70.69,69.11,-2.18,1489200,{"date":2466,"open":1207,"high":1298,"low":2467,"close":1396,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1396},"2025-07-31",70.6,-0.74,-1.03,2483000,{"date":2472,"open":2473,"high":1053,"low":1155,"close":1285,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1285},"2025-07-30",74.28,-3.02,-4.04,3227600,{"date":2478,"open":2479,"high":2480,"low":876,"close":2481,"change":351,"percent_change":2201,"volume":2482,"transactions":9,"vwap":2481},"2025-07-29",75.16,75.53,74.79,1229400,{"date":2484,"open":757,"high":851,"low":701,"close":2485,"change":2486,"percent_change":2270,"volume":2487,"transactions":9,"vwap":2485},"2025-07-28",75.23,-1.4,1735600,{"date":2489,"open":2490,"high":1023,"low":1074,"close":2491,"change":2492,"percent_change":130,"volume":2493,"transactions":9,"vwap":2491},"2025-07-25",76,76.63,0.75,1454300,{"date":2495,"open":733,"high":2496,"low":2497,"close":1029,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1029},"2025-07-24",77.26,75.71,-1.58,-2.04,1756200,{"date":2502,"open":1467,"high":2503,"low":2504,"close":2505,"change":1710,"percent_change":1142,"volume":2506,"transactions":9,"vwap":2505},"2025-07-23",77.93,76.95,77.46,1779300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1403,"percent_change":1603,"volume":2513,"transactions":9,"vwap":2512},"2025-07-22",76.42,77.79,76.21,76.94,2882300,{"date":2515,"open":845,"high":2516,"low":764,"close":882,"change":555,"percent_change":2517,"volume":2518,"transactions":9,"vwap":882},"2025-07-21",76.78,0.33,2082900,{"date":2520,"open":2521,"high":1085,"low":2522,"close":2490,"change":332,"percent_change":1417,"volume":2523,"transactions":9,"vwap":2490},"2025-07-18",75.19,75.029999,1531400,{"date":2525,"open":2526,"high":844,"low":2439,"close":2522,"change":331,"percent_change":1647,"volume":2527,"transactions":9,"vwap":2522},"2025-07-17",74.14,1120500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":979,"change":1690,"percent_change":292,"volume":2533,"transactions":9,"vwap":979},"2025-07-16",73.65,74.41,73.17,1065700,{"date":2535,"open":775,"high":775,"low":2536,"close":2530,"change":2537,"percent_change":372,"volume":2538,"transactions":9,"vwap":2530},"2025-07-15",73.58,-0.98,1473100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1963,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-14",75.52,75.69,74.62,74.63,-1.74,1320600,{"date":2548,"open":2549,"high":1230,"low":989,"close":884,"change":2426,"percent_change":1279,"volume":2550,"transactions":9,"vwap":884},"2025-07-11",75.48,1099300,{"date":2552,"open":2553,"high":896,"low":1014,"close":679,"change":505,"percent_change":135,"volume":2554,"transactions":9,"vwap":679},"2025-07-10",76.55,1114800,{"date":2556,"open":2557,"high":2558,"low":2497,"close":2553,"change":2104,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2553},"2025-07-09",76.44,76.77,0.49,1224700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":947,"change":2566,"percent_change":473,"volume":2567,"transactions":9,"vwap":947},"2025-07-08",75.12,76.46,74.88,1.18,1417800,{"date":2569,"open":2570,"high":1086,"low":774,"close":2571,"change":2249,"percent_change":2545,"volume":2572,"transactions":9,"vwap":2571},"2025-07-07",75.9,75,1158900,{"date":2574,"open":715,"high":2575,"low":842,"close":2576,"change":967,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-03",77.37,76.33,-0.39,838200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2491,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2491},"2025-07-02",75.73,76.69,74.5,1.54,2.05,1954000,{"date":2588,"open":2589,"high":2581,"low":2590,"close":2591,"change":2584,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-01",73.62,73.07,75.089996,2.09,2618200,{"date":2595,"open":997,"high":876,"low":1422,"close":2596,"change":91,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-30",73.55,-1.08,2629600,{"date":2600,"open":940,"high":2601,"low":2602,"close":2603,"change":1773,"percent_change":1925,"volume":2604,"transactions":9,"vwap":2603},"2025-06-27",74.65,73.93,74.35,1806900,{"date":2606,"open":2543,"high":2607,"low":1070,"close":1584,"change":362,"percent_change":1433,"volume":2608,"transactions":9,"vwap":1584},"2025-06-26",75.050003,1325400,{"date":2610,"open":1645,"high":1594,"low":2530,"close":940,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":940},"2025-06-25",-0.49,-0.66,1671300,{"date":2615,"open":1284,"high":980,"low":1267,"close":2616,"change":2457,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-24",74.72,1.3,1834300,{"date":2620,"open":1267,"high":948,"low":2621,"close":2622,"change":505,"percent_change":135,"volume":2623,"transactions":9,"vwap":2622},"2025-06-23",72.63,73.76,1737400,{"date":2625,"open":2616,"high":2485,"low":2530,"close":2626,"change":2627,"percent_change":2068,"volume":2628,"transactions":9,"vwap":2626},"2025-06-20",73.69,-1.2,3650500,{"date":2630,"open":2631,"high":898,"low":2632,"close":2633,"change":1308,"percent_change":248,"volume":2634,"transactions":9,"vwap":2633},"2025-06-18",74.76,74.51,74.89,1453300,{"date":2636,"open":2637,"high":2638,"low":859,"close":2522,"change":1062,"percent_change":1498,"volume":2639,"transactions":9,"vwap":2522},"2025-06-17",76.41,76.84,1260900,{"date":2641,"open":2642,"high":883,"low":2643,"close":2644,"change":1681,"percent_change":1512,"volume":2645,"transactions":9,"vwap":2644},"2025-06-16",76.85,76.34,76.74,940600,{"date":2647,"open":2648,"high":2649,"low":866,"close":1086,"change":1726,"percent_change":2650,"volume":2651,"transactions":9,"vwap":1086},"2025-06-13",77.010002,77.92,-2.91,1058300,{"date":2653,"open":2654,"high":2655,"low":1467,"close":2656,"change":237,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-12",77.76,78.82,78.37,0.05,1119600,{"date":2660,"open":1021,"high":2661,"low":2662,"close":2663,"change":784,"percent_change":817,"volume":2664,"transactions":9,"vwap":2663},"2025-06-11",79.42,77.95,78.33,1155800,{"date":2666,"open":2667,"high":2668,"low":925,"close":1021,"change":1024,"percent_change":2669,"volume":2670,"transactions":9,"vwap":1021},"2025-06-10",78.48,79.99,1.45,1779000,{"date":2672,"open":2673,"high":2674,"low":2673,"close":743,"change":2617,"percent_change":854,"volume":2675,"transactions":9,"vwap":743},"2025-06-09",77.23,78.83,1251100,{"date":2677,"open":670,"high":2678,"low":835,"close":670,"change":984,"percent_change":1925,"volume":2679,"transactions":9,"vwap":670},"2025-06-06",77.31,662800,{"date":2681,"open":1123,"high":2649,"low":2682,"close":2564,"change":527,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2564},"2025-06-05",76.16,-1.3,1272900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":331,"percent_change":1490,"volume":2691,"transactions":9,"vwap":2690},"2025-06-04",76.87,78.24,76.45,77.47,1410900,{"date":2693,"open":2694,"high":892,"low":2695,"close":835,"change":1749,"percent_change":2696,"volume":2697,"transactions":9,"vwap":835},"2025-06-03",75.47,75.11,1.25,1159500,{"date":2699,"open":2700,"high":2701,"low":1569,"close":2497,"change":384,"percent_change":1640,"volume":2702,"transactions":9,"vwap":2497},"2025-06-02",76.11,76.51,1557400,{"date":2704,"open":2705,"high":2644,"low":2706,"close":843,"change":663,"percent_change":125,"volume":2707,"transactions":9,"vwap":843},"2025-05-30",75.76,75.15,2754600,{"date":2709,"open":2710,"high":1086,"low":2521,"close":2711,"change":716,"percent_change":2696,"volume":2712,"transactions":9,"vwap":2711},"2025-05-29",75.7,76.080002,1026600,{"date":2714,"open":2715,"high":2716,"low":2571,"close":2717,"change":2718,"percent_change":1499,"volume":2719,"transactions":9,"vwap":2717},"2025-05-28",76.92,77.11,75.14,-2.1,1308800,{"date":2721,"open":2722,"high":2678,"low":2723,"close":2724,"change":1322,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-27",75.67,75.41,77.24,2.99,1639900,{"date":2728,"open":2729,"high":2730,"low":999,"close":2571,"change":1150,"percent_change":2039,"volume":2731,"transactions":9,"vwap":2571},"2025-05-23",74.96,75.55,1402500,{"date":2733,"open":1093,"high":2734,"low":2735,"close":2736,"change":566,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-22",77.34,75.56,75.72,-1.75,2021400,{"date":2740,"open":1551,"high":2741,"low":2742,"close":858,"change":2743,"percent_change":2427,"volume":2744,"transactions":9,"vwap":858},"2025-05-21",78.66,76.81,-0.81,1985100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2222,"volume":2752,"transactions":9,"vwap":2750},"2025-05-20",77.33,78.35,76.65,77.88,0.54,1533700,{"date":2754,"open":2755,"high":2756,"low":782,"close":2734,"change":2757,"percent_change":2611,"volume":2758,"transactions":9,"vwap":2734},"2025-05-19",77.22,77.83,-0.38,1064700,{"date":2760,"open":714,"high":2761,"low":947,"close":741,"change":1321,"percent_change":2592,"volume":2762,"transactions":9,"vwap":741},"2025-05-16",77.75,1384500,{"date":2764,"open":2765,"high":681,"low":1039,"close":2766,"change":870,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-15",74.81,76.13,2.01,1484100,{"date":2770,"open":2771,"high":1012,"low":766,"close":2544,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2544},"2025-05-14",76.27,-1.87,-2.44,2098700,{"date":2776,"open":845,"high":2491,"low":2777,"close":845,"change":846,"percent_change":171,"volume":2778,"transactions":9,"vwap":845},"2025-05-13",75.33,1918400,{"date":2780,"open":884,"high":2781,"low":2782,"close":853,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":853},"2025-05-12",77.28,75.8,2.92,3.98,1891700,{"date":2787,"open":2439,"high":2788,"low":2789,"close":1587,"change":910,"percent_change":1955,"volume":2790,"transactions":9,"vwap":1587},"2025-05-09",74.42,73.37,1856100,{"date":2792,"open":2793,"high":2794,"low":2439,"close":2795,"change":2559,"percent_change":161,"volume":2796,"transactions":9,"vwap":2795},"2025-05-08",74.7,75.77,74.080002,2448000,{"date":2798,"open":2799,"high":1510,"low":2800,"close":1575,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":1575},"2025-05-07",77.59,73.48,-5.61,-7.08,3863700,{"date":2805,"open":790,"high":2806,"low":1124,"close":2807,"change":2657,"percent_change":504,"volume":2808,"transactions":9,"vwap":2807},"2025-05-06",79.37,79.2,1735500,{"date":2810,"open":906,"high":2811,"low":1092,"close":2812,"change":135,"percent_change":918,"volume":2813,"transactions":9,"vwap":2812},"2025-05-05",79.57,79.15,1143900,{"date":2815,"open":2816,"high":2817,"low":1107,"close":2818,"change":1657,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-02",78.92,79.49,79.059998,1.55,1129400,{"date":2822,"open":896,"high":897,"low":798,"close":908,"change":1271,"percent_change":2172,"volume":2823,"transactions":9,"vwap":908},"2025-05-01",1728600,{"date":2825,"open":1564,"high":2826,"low":1012,"close":2827,"change":1838,"percent_change":154,"volume":2828,"transactions":9,"vwap":2827},"2025-04-30",78.55,78.46,1829800,{"date":2830,"open":2553,"high":748,"low":682,"close":2831,"change":2011,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-04-29",77.55,1.65,1182200,{"date":2835,"open":682,"high":2715,"low":2735,"close":2836,"change":2657,"percent_change":505,"volume":2837,"transactions":9,"vwap":2836},"2025-04-28",76.29,1015900,{"date":2839,"open":2490,"high":2840,"low":972,"close":2841,"change":1410,"percent_change":352,"volume":2842,"transactions":9,"vwap":2841},"2025-04-25",76.73,76.24,1349700,{"date":2844,"open":2490,"high":2512,"low":2845,"close":2846,"change":1033,"percent_change":1016,"volume":2847,"transactions":9,"vwap":2846},"2025-04-24",75.37,76.64,994500,{"date":184,"open":949,"high":2849,"low":759,"close":2850,"change":2851,"percent_change":918,"volume":2852,"transactions":9,"vwap":2850},77.059998,75.86,0.08,2030000]