[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INCY":3,"homepage-market-summary":31,"stock-historical-INCY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INCY","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},"Incyte Genomics Inc","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Incyte focuses on the discovery and development of small-molecule drugs. The firm's leading drug, Jakafi, treats two types of rare blood cancer and graft versus host disease and is partnered with Novartis. Incyte's other marketed drugs include rheumatoid arthritis treatment Olumiant (licensed to Lilly), and oncology drugs Iclusig (chronic myeloid leukemia), Pemazyre (cholangiocarcinoma), Tabrecta (lung cancer), and Monjuvi (diffuse large B-cell lymphoma). The firm's first dermatology product, Opzelura, was approved in 2021 for atopic dermatitis and 2022 for vitiligo. Incyte's pipeline includes an array of oncology and dermatology programs.","2,844","Wilmington, DE",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},114.13,115.145,115.67,112.83,115.3,-1.17,-1.01,1944434.597729,34303,113.9859,132.6,82.82,1847816.2113405617,62.9,8283,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},57.29,1842418,672482469.046481,96.78,"2025-04-23",[184,185,195,206,217,228,239,250,261,271,282,293,304,315,325,336,345,354,365,376,386,397,408,419,430,441,450,460,471,482,492,502,512,521,532,543,552,562,571,582,592,601,612,620,629,640,648,658,668,678,689,699,710,719,729,738,744,751,758,767,776,784,792,801,810,819,828,837,845,853,861,870,879,888,896,905,913,922,930,938,946,955,964,973,982,991,999,1008,1015,1022,1030,1039,1047,1055,1064,1071,1080,1088,1097,1105,1113,1119,1125,1134,1140,1148,1154,1162,1171,1180,1188,1197,1203,1211,1220,1228,1236,1244,1251,1260,1266,1274,1283,1290,1298,1307,1314,1323,1331,1337,1346,1354,1362,1368,1374,1381,1389,1397,1405,1413,1420,1428,1436,1443,1448,1455,1463,1470,1477,1483,1489,1497,1503,1511,1518,1524,1530,1537,1546,1554,1561,1568,1576,1581,1590,1597,1606,1613,1622,1629,1635,1642,1649,1656,1663,1670,1678,1686,1694,1702,1710,1718,1725,1733,1739,1747,1755,1763,1771,1776,1782,1789,1795,1800,1805,1811,1818,1825,1833,1839,1845,1854,1862,1867,1874,1882,1889,1898,1903,1912,1917,1923,1930,1936,1944,1950,1957,1965,1970,1976,1984,1990,1997,2005,2012,2018,2025,2031,2038,2045,2053,2059,2066,2074,2080,2086,2095,2101,2110,2118,2125,2132,2140,2149,2157,2164,2171,2177,2185,2194,2199,2207,2214,2220,2229,2237,2246,2255,2264,2271,2279,2284,2291,2298,2305,2311,2319,2326,2333,2339,2346,2350,2358,2366,2372,2377,2385,2394,2399,2403,2409,2416,2421,2427,2434,2442,2447,2452,2460,2467,2473,2480,2486,2493,2500,2507,2514,2523,2531,2540,2548,2555,2562,2569,2578,2585,2592,2598,2605,2613,2621,2628,2636,2642,2649,2656,2664,2673,2680,2685,2694,2701,2708,2715,2720,2725,2732,2738,2746,2752,2757,2764,2770,2777,2784,2792,2797,2804,2811,2818,2826,2834,2841,2848,2855,2862,2871,2877,2884,2891,2898,2905,2914,2922,2929,2936,2944,2951,2958,2965,2972,2978,2986,2993,3000],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",116.76,117.19,114.57,-1.84,-1.57,2170193.393221,32448,115.4906,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",120.47,121.22,117,117.14,-4.21,-3.47,2364881.787424,36238,118.2679,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",123,124.2299,121.03,121.35,-1.85,-1.5,1619920.312303,25762,121.9793,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",123.67,125.47,121.89,123.2,-1.62,-1.3,1718561.945173,25094,123.0322,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",123.32,126.14,122.5295,124.82,0.93,0.75,1436282.385754,21046,124.5627,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",125.72,126,123.07,123.89,-0.55,-0.44,1210055.526199,21315,124.109,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",124.79,125.5489,123.03,124.44,-0.2,-0.16,1404535.944148,21857,124.2109,{"date":262,"open":263,"high":264,"low":244,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",127.51,128.21,124.64,-2.29,-1.8,1534432.26212,21751,124.9889,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",124.72,127.75,124.01,126.93,2.28,1.83,1647176.782498,24621,126.6861,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",125,127.41,124.1893,124.65,-0.66,-0.53,1270531.629478,24940,125.3316,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",127.85,128.72,125.23,125.31,-2.31,-1.81,3700438.542499,28033,125.8436,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",125.74,127.74,125.1,127.62,2.87,2.3,1468843.105161,24018,126.9772,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",121.48,124.96,124.75,3.01,2.47,1347302.054882,28260,124.2042,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",121.58,122.19,119.97,121.74,-0.45,-0.37,1553611.604886,26308,121.3338,{"date":337,"open":338,"high":339,"low":340,"close":328,"change":112,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",122.48,123.345,121.28,0.59,1448788.789901,26281,122.3139,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":300,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",124.35,121.42,121.47,-1.47,1425198.621095,26701,122.057,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",125.09,126.31,122.58,123.28,-2.73,-2.17,1462890.136993,24889,123.8615,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",125.66,127.72,123.57,126.01,1.61,1.29,1301228.850651,27505,126.153,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":212,"volume":383,"transactions":384,"vwap":385},"2026-09-08",124.105,126.4,122.222,124.4,-2.35,1283253.685534,24822,124.8718,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",126.46,128.08,126.04,126.75,-1.25,-0.98,1036073.489346,22730,126.9984,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",129.67,130,126.2001,128,-0.832,-0.65,910226.063608,21734,128.0262,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",126.43,129.56,125.89,128.832,3.822,3.06,2323947.30972,37910,128.2822,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",124.61,125.1392,122.5,125.01,1.79,1.45,1191993.959751,21890,124.1999,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",122.66,124,121.61,123.22,-1.15,-0.92,1502978.666395,20901,123.1822,{"date":442,"open":307,"high":307,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",123.08,124.37,-3.37,-2.64,1215069.872652,28140,124.5387,{"date":451,"open":452,"high":453,"low":454,"close":307,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",128.13,128.2,126.06,-0.38,-0.3,700682.492208,17934,127.4915,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",129.18,129.535,127.7701,128.12,-1.6,-1.23,800283.598881,18519,128.5295,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",128.975,130.8,127.5,129.72,1.74,1.36,1162238.967497,20203,129.944,{"date":483,"open":484,"high":485,"low":357,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",127.47,128.36,127.98,0.17,0.13,799608.052592,19200,127.8414,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":341,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",126.45,129.92,125.6,127.81,0.46,1367411.561361,23310,128.254,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":392,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",127.1,129.8,126.71,127.22,-0.97,1200520.239244,23686,127.9266,{"date":513,"open":284,"high":411,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",124.595,128.47,5,4.05,1578272.613865,26778,127.8604,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",124.29,124.74,123.23,123.47,-0.03,-0.02,1189530.639807,21149,123.6895,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",120.16,124.06,119.64,123.5,3.34,2.78,2039364.887269,29196,123.3405,{"date":544,"open":545,"high":546,"low":547,"close":534,"change":548,"percent_change":456,"volume":549,"transactions":550,"vwap":551},"2026-08-14",119.15,120.435,117.56,-0.36,785740.693361,17724,119.8121,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",122.23,119.71,120.52,-0.25,-0.21,829293.359684,18113,120.4703,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":456,"percent_change":557,"volume":568,"transactions":569,"vwap":570},"2026-08-12",119.54,121.57,118.88,120.77,1037978.116069,24256,120.7166,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",121.13,122.28,120.0588,121.07,-0.48,-0.39,1079426.386782,21798,121.0047,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":127,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",120.56,122.688,120.5,121.55,0.82,1299293.569967,25741,121.7468,{"date":593,"open":594,"high":595,"low":596,"close":584,"change":96,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",118.56,120.88,117.38,1.84,1539793.446262,29489,120.2268,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",119.8,120.29,115.77,118.38,-1.42,-1.19,2390296.125201,35376,117.5747,{"date":613,"open":614,"high":615,"low":616,"close":603,"change":88,"percent_change":288,"volume":617,"transactions":618,"vwap":619},"2026-08-05",123.99,124.57,119.52,1762937.562349,31928,120.8158,{"date":621,"open":622,"high":623,"low":199,"close":624,"change":625,"percent_change":278,"volume":626,"transactions":627,"vwap":628},"2026-08-04",119.08,120.93,120.6,2.17,2031605.021334,36675,119.7911,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",120.22,121.37,118.02,118.43,-1.09,-0.91,1409557.269339,30895,119.0008,{"date":641,"open":642,"high":642,"low":643,"close":616,"change":202,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",122.75,118.44,-2.82,1822545.988239,30616,119.7204,{"date":649,"open":614,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",126.5,121.63,122.99,-4.11,-3.23,2546148.286828,42046,122.9438,{"date":659,"open":660,"high":661,"low":662,"close":504,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",128.87,129.946,125.83,-2.83,-2.18,2889440.842322,46091,127.376,{"date":669,"open":670,"high":26,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",119,118.645,129.93,11.06,9.3,5910253.058153,84093,128.2825,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",117.67,120.71,117.25,118.87,1.2,1.02,2726097.128679,43166,119.2625,{"date":690,"open":691,"high":692,"low":693,"close":680,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",117.71,119.13,116.7,0.98,0.84,1206619.801732,23858,117.842,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",115.04,117.47,114.505,116.69,0.9,0.78,949200.645768,20063,116.4456,{"date":711,"open":712,"high":713,"low":605,"close":714,"change":466,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",116.27,118.66,115.79,-1.36,998480.154244,19060,116.6137,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":477,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",115.36,118.95,114.8,117.39,1.5,1906851.297747,28721,117.599,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":466,"percent_change":715,"volume":735,"transactions":736,"vwap":737},"2026-07-20",117.62,118.65,114.955,115.65,1257145.920576,23372,115.7813,{"date":739,"open":712,"high":740,"low":712,"close":682,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":682},"2026-07-17",119.6,0.6,0.51,2232500,{"date":745,"open":746,"high":747,"low":16,"close":748,"change":749,"percent_change":478,"volume":750,"transactions":9,"vwap":748},"2026-07-16",115.010002,117.18,116.65,1.56,1364900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":73,"percent_change":54,"volume":757,"transactions":9,"vwap":756},"2026-07-15",113.54,115.8,110.56,115.089996,1564800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",114.26,115.31,112.81,114.88,0.65,0.57,1300500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",115.97,116.019997,113.8,114.23,-2.48,-2.12,1481000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":300,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",118.53,118.93,115.21,116.71,-1.53,1643700,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",116.43,118.97,118.52,1.26,1.07,1353600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",118.059998,118.77,116.41,117.26,-0.79,-0.67,1878300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",117.53,118.14,116.15,118.050003,2.43,2.1,1667400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",116.37,116.5,114.27,115.62,-1.24,-1.06,1277000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",114.18,118.69,113.5,116.86,3.05,2.68,2632100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",114.7,116,113.31,113.81,0.45,0.4,1711000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":224,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-30",115,115.46,112.8,113.36,-1.13,1830600,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",115.48,112.89,114.66,0.91,0.8,1532400,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",109.48,115.56,113.75,6.22,5.78,3794900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",108.35,110.75,106.48,107.53,-0.93,-0.86,1832300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",105.53,109.099998,104.49,108.46,4.06,3.89,1963900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",104.61,105.48,103.07,104.4,0.74,0.71,1671000,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",99.79,103.71,103.66,5.44,5.54,2204900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",99.58,99.62,96.089996,98.22,-0.77,-0.78,4058600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-17",99.82,101.029999,98.25,98.99,-0.76,1716100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",102.75,103.33,99.54,99.75,-2.23,-2.19,1556100,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",107.98,101.32,101.98,-6.55,-6.04,2815000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":764,"volume":937,"transactions":9,"vwap":935},"2026-06-12",107.83,109.64,106.53,108.53,0.7,1488900,{"date":939,"open":940,"high":941,"low":942,"close":932,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":932},"2026-06-11",105.97,109.69,104.080002,2.44,2.32,2318300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",103.37,110.34,103.3,105.39,2.16,2.09,2654400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",102.16,104.23,101.51,103.23,2.59,2.57,2318800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",102.77,104.63,98.78,100.64,-1.74,-1.7,2975200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",101.19,106.37,100.81,102.38,1.14,1.13,2641100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",99.34,101.46,98.75,101.24,3.26,3.33,1780000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":858,"volume":998,"transactions":9,"vwap":996},"2026-06-03",93.019997,98.48,92.66,97.98,5.74,2269900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",94.7,94.9,92.18,92.24,-3.35,-3.5,2021800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":436,"percent_change":608,"volume":1014,"transactions":9,"vwap":1013},"2026-06-01",96.48,97,94.21,95.59,1592400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":911,"percent_change":903,"volume":1021,"transactions":9,"vwap":1020},"2026-05-29",97.75,98,96.23,96.74,2903000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-28",97.32,97.79,96.57,97.5,0.16,1305300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",97.52,98.85,96.93,97.34,0.24,0.25,939600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-26",97.35,98.13,96.64,97.099998,-0.06,1176000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":557,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-22",97.3,98.21,96.040001,97.16,-0.26,879800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-21",95.9,97.94,95.15,97.41,0.33,0.34,765600,{"date":1065,"open":1066,"high":1066,"low":1051,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",98.4,97.080002,1.48,1.55,1066300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",95.19,96.36,94.099998,95.6,0.41,0.43,1166600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1073,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1073},"2026-05-18",95.48,96.6,94.63,-0.12,-0.13,1020900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",97.44,97.7,94.31,95.31,-2.32,-2.38,1648800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":608,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-14",99.019997,99.36,97.12,97.63,-1.2,1350200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-13",98.74,99.040001,97.07,98.82,-0.31,1630400,{"date":1114,"open":1115,"high":987,"low":1116,"close":1117,"change":608,"percent_change":608,"volume":1118,"transactions":9,"vwap":1117},"2026-05-12",100.84,98.95,99.13,1584900,{"date":1120,"open":1108,"high":1121,"low":1108,"close":1122,"change":1123,"percent_change":425,"volume":1124,"transactions":9,"vwap":1122},"2026-05-11",103.010002,100.32,1.76,1662100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",98.6,99.87,97.47,98.56,0.79,0.81,877800,{"date":1135,"open":1136,"high":1136,"low":1101,"close":1137,"change":1138,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-07",99.68,97.77,-2.08,1021600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":943,"volume":1147,"transactions":9,"vwap":1145},"2026-05-06",98.62,100.010002,97.61,99.85,2.38,1178900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1129,"change":1061,"percent_change":1062,"volume":1153,"transactions":9,"vwap":1129},"2026-05-05",97.81,98.9,96.15,1038200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1036,"volume":1161,"transactions":9,"vwap":1159},"2026-05-04",96.54,97.6,96.34,97.14,0.23,1018000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-01",95.26,97.050003,94.82,96.91,1.64,1.72,1203600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",100.33,100.85,94.93,95.27,-3.83,-3.86,2409600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":478,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-29",99.18,102.86,96.67,99.099998,1.39,2242700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",94.75,98.36,92.79,97.74,2.02,2.11,2531000,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":790,"percent_change":980,"volume":1202,"transactions":9,"vwap":1201},"2026-04-27",94.5,97.66,95.72,2148500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":868,"volume":1210,"transactions":9,"vwap":1208},"2026-04-24",94.95,95.2,93.63,94.65,-0.82,1117100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",96.37,97.25,95.099998,95.47,-1.27,-1.31,905100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1020,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1020},"2026-04-22",97.019997,98.2,96,0.52,0.54,1012500,{"date":1229,"open":1230,"high":1231,"low":1175,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",97.040001,97.24,96.22,-0.7,-0.72,1478900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":437,"volume":1243,"transactions":9,"vwap":1241},"2026-04-20",98.65,98.7,96.58,96.92,-0.9,1033300,{"date":1245,"open":1083,"high":1058,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-17",95.63,97.82,2.5,2.62,1529900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-16",96.95,97.53,94.56,95.32,-1.78,-1.83,1616600,{"date":1261,"open":986,"high":1262,"low":1011,"close":1044,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1044},"2026-04-15",99.92,-0.59,-0.6,1214300,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-14",95.76,97.9,97.69,2.14,2.24,1519900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-13",96.13,96.85,93.84,95.55,-0.52,-0.54,1186300,{"date":1284,"open":1254,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":437,"volume":1289,"transactions":9,"vwap":1287},"2026-04-10",97.57,95.41,96.07,-0.89,1146800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":790,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-09",95.13,97.58,94.66,96.96,1.12,1089500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",95.39,95.98,93.5,95.89,2.2,2.35,1152000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":21,"percent_change":467,"volume":1313,"transactions":9,"vwap":1312},"2026-04-07",94.43,95.07,93.23,93.69,1393600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",94.96,96.14,94,94.86,-1.07,-1.12,998000,{"date":1324,"open":993,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-02",96.050003,92.55,95.93,1.63,1.73,1160100,{"date":1332,"open":1208,"high":1333,"low":1334,"close":1335,"change":54,"percent_change":1336,"volume":775,"transactions":9,"vwap":1335},"2026-04-01",95.56,93.8,94.3,0.19,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-31",91.54,94.42,91.17,94.12,3.79,4.2,1826400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-30",91.13,91.69,90.080002,90.33,0.03,1535700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":774,"volume":1361,"transactions":9,"vwap":1359},"2026-03-27",92.28,92.5,90.2,90.3,-1.96,1494300,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1352,"percent_change":1352,"volume":1367,"transactions":9,"vwap":1366},"2026-03-26",90.99,93.73,92.26,1229600,{"date":1369,"open":53,"high":1370,"low":53,"close":1371,"change":371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-25",93.83,92.23,1.78,1055700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":487,"percent_change":1336,"volume":1380,"transactions":9,"vwap":1379},"2026-03-24",89.63,91.7,89.25,90.62,1584200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":548,"volume":1388,"transactions":9,"vwap":1386},"2026-03-23",91.16,92.33,90,90.45,-0.33,1415700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":361,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-20",92.81,93.34,90.34,90.78,-2.33,4388700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":886,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-19",91.88,93.57,91.72,92.95,0.77,1331600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1004,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1004},"2026-03-18",93.35,93.91,91.62,-1.98,-2.1,1577200,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":137,"volume":1419,"transactions":9,"vwap":1417},"2026-03-17",93.040001,94.91,94.22,1.22,1864600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":498,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-16",92.14,93.65,91.15,93,0.5,1617400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":742,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-13",93.25,93.64,91.28,92.54,0.55,1683700,{"date":1437,"open":1425,"high":1438,"low":1339,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-12",93.45,92.029999,-2.63,-2.78,1947400,{"date":1444,"open":1301,"high":1445,"low":1446,"close":1294,"change":715,"percent_change":607,"volume":1447,"transactions":9,"vwap":1294},"2026-03-11",96.51,94.62,1726400,{"date":1449,"open":1032,"high":1450,"low":1057,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-10",97.86,96.019997,-1.08,-1.11,1547800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1044,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1044},"2026-03-09",95.94,97.62,94.52,1.16,1.21,1521200,{"date":1464,"open":1019,"high":1465,"low":1466,"close":1457,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1457},"2026-03-06",96.3,94.61,-1.39,-1.43,1255000,{"date":1471,"open":1472,"high":1473,"low":1287,"close":1474,"change":782,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-05",97.99,99.35,97.33,-1.55,1330400,{"date":1478,"open":1479,"high":1480,"low":1167,"close":1481,"change":1131,"percent_change":1132,"volume":1482,"transactions":9,"vwap":1481},"2026-03-04",99.16,99.41,98.86,1628600,{"date":1484,"open":994,"high":1485,"low":1011,"close":1486,"change":1487,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-03",99.57,98.07,-1.97,1644800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":467,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-02",99.94,101,97.54,100.040001,-1.21,1672700,{"date":1498,"open":1108,"high":1499,"low":1481,"close":1500,"change":1501,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-27",101.77,101.27,1.18,2315000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-26",99.91,100.21,97.31,100.089996,0.11,2092100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1320,"percent_change":817,"volume":1517,"transactions":9,"vwap":1516},"2026-02-25",101.050003,101.16,98.57,99.98,1664600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1513,"change":168,"percent_change":168,"volume":1523,"transactions":9,"vwap":1513},"2026-02-24",100.86,102.25,100.080002,1696300,{"date":1525,"open":925,"high":1526,"low":1494,"close":1174,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1174},"2026-02-23",103.16,-0.47,-0.46,1333400,{"date":1531,"open":1532,"high":1533,"low":1508,"close":925,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":925},"2026-02-20",101.63,102.66,-0.41,-0.4,1509200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-19",102.13,102.81,100,101.73,-1.26,-1.22,1460300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":278,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-18",100.77,103.69,100.65,102.99,1.81,1607200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1514,"change":1559,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1514},"2026-02-17",101.72,103.9,100.17,0.06,1905100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":117,"percent_change":117,"volume":1567,"transactions":9,"vwap":1566},"2026-02-13",101.47,103.18,100.53,101.099998,1384500,{"date":1569,"open":1570,"high":1571,"low":1269,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-12",98.87,102.2,100.75,1.91,1.93,1700500,{"date":1577,"open":1578,"high":890,"low":1214,"close":1579,"change":1495,"percent_change":1495,"volume":1580,"transactions":9,"vwap":1579},"2026-02-11",98.52,98.84,1925200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-10",103,106.21,98.76,100.050003,-8.98,-8.24,4748800,{"date":1591,"open":1592,"high":855,"low":1593,"close":1594,"change":1595,"percent_change":341,"volume":1596,"transactions":9,"vwap":1594},"2026-02-09",108.5,106.58,109.029999,0.64,2700700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-06",103.75,108.52,103.52,108.39,5.63,5.48,2193700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1028,"percent_change":1028,"volume":1612,"transactions":9,"vwap":1611},"2026-02-05",102.71,106.49,102.23,102.76,2047300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-04",102.61,103.55,101.44,102.6,1.68,1.66,1915200,{"date":1623,"open":915,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":971,"volume":1628,"transactions":9,"vwap":1626},"2026-02-03",104.41,100.72,100.92,-1.75,1552600,{"date":1630,"open":918,"high":1183,"low":1631,"close":1632,"change":1633,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-02",99.5,102.67,2.6,1574000,{"date":1636,"open":1548,"high":1637,"low":1638,"close":1639,"change":22,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-30",101.25,99.28,100.07,-1,1988900,{"date":1643,"open":1644,"high":1645,"low":1506,"close":1646,"change":1647,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-29",101.089996,101.89,101.080002,-0.1,1439900,{"date":1650,"open":1651,"high":1652,"low":1033,"close":1653,"change":266,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-28",103.019997,104.029999,101.18,-2.21,1576600,{"date":1657,"open":1583,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":47,"volume":1662,"transactions":9,"vwap":1660},"2026-01-27",105.059998,102.59,103.47,0.89,1544400,{"date":1664,"open":1665,"high":1666,"low":1566,"close":1667,"change":341,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-26",101.57,103.42,102.58,0.58,1438800,{"date":1671,"open":1672,"high":1673,"low":1639,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-23",104.34,104.7,101.99,-3.07,-2.92,2360800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1658,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1658},"2026-01-22",105.019997,106.059998,104.36,0.39,0.37,1307500,{"date":1687,"open":1688,"high":1689,"low":1492,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-21",102.5,105.43,104.67,2.05,2,1570400,{"date":1695,"open":1696,"high":1697,"low":1541,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-20",103.26,103.85,102.62,-3.59,-3.38,2205800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1584,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1584},"2026-01-16",105.55,108.58,104.83,0.97,0.92,1695900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":799,"volume":1717,"transactions":9,"vwap":1715},"2026-01-15",106.16,106.74,104.27,105.24,-0.71,1571500,{"date":1719,"open":892,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":943,"volume":1724,"transactions":9,"vwap":1722},"2026-01-14",107.64,103.2,105.95,2.52,2128300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":360,"volume":1732,"transactions":9,"vwap":1730},"2026-01-13",106.56,107.54,102.68,103.43,-2.9,2041100,{"date":1734,"open":1735,"high":1735,"low":1673,"close":1736,"change":1281,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-12",106.94,106.33,-0.51,1761300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":705,"volume":1746,"transactions":9,"vwap":1744},"2026-01-09",106.040001,107.69,105.93,106.87,0.95,1520700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":201,"volume":1754,"transactions":9,"vwap":1752},"2026-01-08",109.74,110.089996,104.69,105.92,-4.65,2578400,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-07",107.88,112.29,110.57,3.91,3.67,3377200,{"date":1764,"open":1542,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-06",107.48,101.019997,106.66,4.87,4.78,3857900,{"date":1772,"open":1583,"high":1121,"low":1108,"close":1773,"change":1684,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-05",101.79,0.36,3051800,{"date":1777,"open":909,"high":1778,"low":1058,"close":1779,"change":1780,"percent_change":826,"volume":1781,"transactions":9,"vwap":1779},"2026-01-02",101.5,101.42,2.65,2152200,{"date":1783,"open":1784,"high":1785,"low":1042,"close":1786,"change":1787,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-31",98.43,99.89,98.77,-0.14,1376300,{"date":1790,"open":1791,"high":1638,"low":1792,"close":1793,"change":455,"percent_change":455,"volume":1794,"transactions":9,"vwap":1793},"2025-12-30",99.21,98.059998,98.91,1603800,{"date":1796,"open":1797,"high":1522,"low":1102,"close":1798,"change":1209,"percent_change":1209,"volume":1799,"transactions":9,"vwap":1798},"2025-12-29",100.029999,99.29,1225800,{"date":1801,"open":1802,"high":1802,"low":1485,"close":1803,"change":1387,"percent_change":1387,"volume":1804,"transactions":9,"vwap":1803},"2025-12-26",100.41,100.11,626800,{"date":1806,"open":1807,"high":959,"low":1808,"close":1809,"change":1527,"percent_change":1527,"volume":1810,"transactions":9,"vwap":1809},"2025-12-24",100.94,100.3,100.44,490600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":168,"percent_change":168,"volume":1817,"transactions":9,"vwap":1816},"2025-12-23",100.5,101.71,100.019997,100.91,1330700,{"date":1819,"open":1820,"high":1821,"low":910,"close":1822,"change":1410,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-22",101.94,102.52,100.71,-1.93,1974700,{"date":1826,"open":1137,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-19",103.45,97.36,102.69,5.38,5.53,5906600,{"date":1834,"open":909,"high":1835,"low":1836,"close":1507,"change":1837,"percent_change":1387,"volume":1838,"transactions":9,"vwap":1507},"2025-12-18",98.34,97.010002,-0.32,1757700,{"date":1840,"open":1841,"high":1151,"low":1842,"close":1102,"change":741,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1102},"2025-12-17",97.26,97.089996,0.62,1598500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-16",98.17,98.69,96.4,97.029999,-1.61,-1.63,2055000,{"date":1855,"open":1856,"high":1857,"low":1082,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-15",96.27,99.44,98.64,3.23,3.39,2815500,{"date":1863,"open":1268,"high":1224,"low":1864,"close":1286,"change":1865,"percent_change":1234,"volume":1866,"transactions":9,"vwap":1286},"2025-12-12",93.54,-0.69,2264500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":234,"percent_change":694,"volume":1873,"transactions":9,"vwap":1872},"2025-12-11",94.94,96.89,94.39,96.099998,1836000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-10",95.58,96.88,94.28,95.17,0.01,1872100,{"date":1883,"open":1884,"high":996,"low":1294,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-09",96.52,95.16,-1.54,-1.59,2455800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-08",100.13,100.43,94.34,96.7,-5.82,-5.68,3868800,{"date":1899,"open":1492,"high":1900,"low":1191,"close":1821,"change":1901,"percent_change":1691,"volume":1902,"transactions":9,"vwap":1821},"2025-12-05",103.68,2.06,2357000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-04",101.38,102.47,99.69,100.46,-1.04,-1.02,2088500,{"date":1913,"open":1914,"high":1698,"low":1915,"close":1778,"change":1559,"percent_change":1559,"volume":1916,"transactions":9,"vwap":1778},"2025-12-03",101.8,100.9,1874600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1617,"change":1264,"percent_change":1263,"volume":1922,"transactions":9,"vwap":1617},"2025-12-02",102.41,103.54,100.55,2438800,{"date":1924,"open":1925,"high":1926,"low":1563,"close":1927,"change":1928,"percent_change":1094,"volume":1929,"transactions":9,"vwap":1927},"2025-12-01",103.49,103.89,102.040001,-2.42,2254900,{"date":1931,"open":1932,"high":1933,"low":1697,"close":1934,"change":608,"percent_change":843,"volume":1935,"transactions":9,"vwap":1934},"2025-11-28",106.45,106.99,104.46,932400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":132,"volume":1943,"transactions":9,"vwap":1941},"2025-11-26",105.61,107,105.080002,105.65,0.1,1403500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1704,"change":1865,"percent_change":404,"volume":1949,"transactions":9,"vwap":1704},"2025-11-25",106.59,107.61,105.16,1701800,{"date":1951,"open":1583,"high":1952,"low":1688,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-24",106.67,106.24,4.18,4.1,2660600,{"date":1958,"open":1959,"high":1721,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-21",102,101.4,102.059998,0.3,0.29,1722300,{"date":1966,"open":1688,"high":960,"low":1646,"close":1967,"change":1968,"percent_change":1078,"volume":1969,"transactions":9,"vwap":1967},"2025-11-20",101.76,0.44,1673200,{"date":1971,"open":1972,"high":1972,"low":1808,"close":925,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":925},"2025-11-19",104.66,-2.57,-2.47,2734500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1926,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1926},"2025-11-18",104.2,107.31,103.79,-0.28,-0.27,2831200,{"date":1985,"open":1682,"high":940,"low":1986,"close":1987,"change":1988,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-17",103.83,104.17,0.02,1411700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1543,"percent_change":1103,"volume":1996,"transactions":9,"vwap":1995},"2025-11-14",104.57,106.92,103.77,104.15,2035000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1440,"volume":2004,"transactions":9,"vwap":2002},"2025-11-13",107.27,107.76,105.029999,105.41,-2.85,2151800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1942,"percent_change":132,"volume":2011,"transactions":9,"vwap":2010},"2025-11-12",108.050003,109.28,106.81,108.26,1743200,{"date":2013,"open":2014,"high":2015,"low":872,"close":2016,"change":96,"percent_change":1901,"volume":2017,"transactions":9,"vwap":2016},"2025-11-11",106,108.67,108.16,2006600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2024,"volume":954,"transactions":9,"vwap":2023},"2025-11-10",107.38,108.81,104.059998,105.98,0,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2023,"change":706,"percent_change":885,"volume":2030,"transactions":9,"vwap":2023},"2025-11-07",105.5,106.4,103.81,2019800,{"date":2032,"open":2033,"high":2034,"low":1651,"close":2035,"change":2036,"percent_change":1527,"volume":2037,"transactions":9,"vwap":2035},"2025-11-06",106.29,106.43,105.2,-0.5,2392100,{"date":2039,"open":2040,"high":2041,"low":1778,"close":2042,"change":539,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-05",101.91,106.47,105.7,2.7,2764000,{"date":2046,"open":2047,"high":2048,"low":1815,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-04",101.85,103.86,102.92,1.35,1.33,3530900,{"date":2054,"open":2055,"high":1773,"low":1383,"close":1665,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1665},"2025-11-03",93.95,8.09,8.65,6227700,{"date":2060,"open":2061,"high":1215,"low":2062,"close":2063,"change":1661,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-31",92.7,92.059998,93.48,0.96,2503200,{"date":2067,"open":2068,"high":1446,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-30",91.34,91.19,92.59,2.41,2.67,2405300,{"date":2075,"open":2076,"high":1340,"low":2077,"close":2078,"change":350,"percent_change":466,"volume":2079,"transactions":9,"vwap":2078},"2025-10-29",91.49,88.2,90.18,3443500,{"date":2081,"open":1422,"high":2082,"low":2083,"close":2084,"change":1468,"percent_change":1886,"volume":2085,"transactions":9,"vwap":2084},"2025-10-28",93.98,84.019997,91.65,6876000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-27",92.16,93.17,90.69,93.080002,1.8,1.97,3803000,{"date":2096,"open":1385,"high":2097,"low":2098,"close":1432,"change":2093,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1432},"2025-10-24",92.080002,89.73,2.21,2236600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-23",87.65,89.56,87.5,89.31,1.25,1.42,2032300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":47,"volume":2117,"transactions":9,"vwap":2115},"2025-10-22",87.4,88.21,87.25,88.059998,0.76,1582600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":980,"percent_change":137,"volume":2124,"transactions":9,"vwap":2123},"2025-10-21",85.65,87.48,85.55,87.3,1136900,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":466,"volume":2131,"transactions":9,"vwap":2129},"2025-10-20",87.95,84.38,86.17,-1.4,2100400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1962,"volume":2139,"transactions":9,"vwap":2137},"2025-10-17",87.040001,88.54,86.36,87.57,0.26,2070900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-16",88.88,92.86,87.12,87.31,-0.84,-0.95,3760200,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-15",85.13,88.49,88.15,2.19,2.55,2049500,{"date":2158,"open":2128,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":426,"volume":2163,"transactions":9,"vwap":2161},"2025-10-14",86.16,83.46,85.96,1.23,1303200,{"date":2165,"open":2166,"high":2167,"low":27,"close":2168,"change":234,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-13",84.39,85.15,84.73,1.11,1067700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2147,"percent_change":1321,"volume":1655,"transactions":9,"vwap":2176},"2025-10-10",85.010002,85.19,83.059998,83.8,{"date":2178,"open":2122,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-09",85.92,84.14,84.75,-0.63,-0.74,1401200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-08",86.56,86.87,84.96,85.38,-1.79,-2.05,1620200,{"date":2195,"open":2145,"high":2127,"low":2179,"close":2196,"change":1045,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-07",87.17,-0.07,1212500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1968,"volume":2206,"transactions":9,"vwap":2204},"2025-10-06",86.99,88.3,86.41,87.23,0.38,1919000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":765,"percent_change":39,"volume":2213,"transactions":9,"vwap":2212},"2025-10-03",85.91,86.98,85.18,86.85,1303600,{"date":2215,"open":2103,"high":2216,"low":2129,"close":2217,"change":2218,"percent_change":577,"volume":2219,"transactions":9,"vwap":2217},"2025-10-02",88.66,86.28,-0.42,1787700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-01",84.95,87.24,84.9,86.7,1.89,2.23,1630500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1708,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-30",83.83,85.31,83.76,84.81,1.1,1251200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-29",83.019997,84.41,82.52,83.89,1.19,1.44,1564400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-26",82.57,82.95,81.78,82.7,1.04,1.27,1376200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-25",83.86,84.45,81.089996,81.66,-2.5,-2.97,1488600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":455,"percent_change":331,"volume":2270,"transactions":9,"vwap":2269},"2025-09-24",84.19,84.82,83.66,84.16,1297800,{"date":2272,"open":2181,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-23",85.83,84.43,84.54,-0.19,-0.22,1607300,{"date":2280,"open":2281,"high":2282,"low":2128,"close":2168,"change":267,"percent_change":1138,"volume":2283,"transactions":9,"vwap":2168},"2025-09-22",86.39,86.82,1460700,{"date":2285,"open":2286,"high":2287,"low":2232,"close":2288,"change":2289,"percent_change":1843,"volume":2290,"transactions":9,"vwap":2288},"2025-09-19",85.86,86.81,86.53,0.53,5483800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":684,"percent_change":2108,"volume":2297,"transactions":9,"vwap":2296},"2025-09-18",84.71,86.07,84.47,86,1326600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":705,"percent_change":790,"volume":2304,"transactions":9,"vwap":2303},"2025-09-17",83.91,85.98,83.51,84.8,1582400,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2116,"percent_change":850,"volume":2310,"transactions":9,"vwap":2309},"2025-09-16",83.15,84.58,83.9,1691400,{"date":2312,"open":2313,"high":2268,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-15",82.81,82.72,83.14,0.04,0.05,1741100,{"date":2320,"open":2321,"high":2322,"low":27,"close":2323,"change":1675,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-12",85.49,85.51,83.099998,-3.56,1775100,{"date":2327,"open":2296,"high":2328,"low":2329,"close":2129,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2129},"2025-09-11",87.099998,85.85,-0.08,-0.09,2012500,{"date":2334,"open":2335,"high":2336,"low":2275,"close":2337,"change":764,"percent_change":2116,"volume":2338,"transactions":9,"vwap":2337},"2025-09-10",85.78,86.94,86.25,1907300,{"date":2340,"open":2281,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1453,"volume":2345,"transactions":9,"vwap":2343},"2025-09-09",87.35,85.32,85.6,-0.96,1534600,{"date":2347,"open":2348,"high":2336,"low":2211,"close":2187,"change":2330,"percent_change":2331,"volume":2349,"transactions":9,"vwap":2187},"2025-09-08",86.48,1222700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":684,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-05",85.48,86.69,85.059998,86.64,1.4,1387700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1627,"volume":2365,"transactions":9,"vwap":2363},"2025-09-04",87.26,87.99,85.42,85.44,-1.52,2245500,{"date":2367,"open":2179,"high":2368,"low":2369,"close":2370,"change":694,"percent_change":979,"volume":2371,"transactions":9,"vwap":2370},"2025-09-03",87.46,85.72,86.96,1986900,{"date":2373,"open":2374,"high":2361,"low":2189,"close":2301,"change":74,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2301},"2025-09-02",84.97,1.62,2208500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":850,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-29",83.85,84.63,83.41,84.61,1.09,1338300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-28",84.26,84.59,83.5,83.7,-1.14,-1.34,1011600,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":695,"percent_change":175,"volume":1545,"transactions":9,"vwap":2398},"2025-08-27",84.13,85.12,84.84,{"date":2400,"open":2293,"high":2293,"low":2268,"close":2401,"change":911,"percent_change":1242,"volume":2402,"transactions":9,"vwap":2401},"2025-08-26",84,2325100,{"date":2404,"open":2405,"high":2406,"low":2274,"close":2407,"change":1981,"percent_change":1387,"volume":2408,"transactions":9,"vwap":2407},"2025-08-25",84.88,85.87,84.76,1643000,{"date":2410,"open":2411,"high":2411,"low":2224,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-08-22",87,85.040001,-1.49,-1.72,1475800,{"date":2417,"open":2369,"high":2418,"low":2419,"close":2288,"change":1061,"percent_change":2205,"volume":2420,"transactions":9,"vwap":2288},"2025-08-21",86.97,85.45,982700,{"date":2422,"open":2423,"high":2424,"low":2407,"close":2425,"change":885,"percent_change":47,"volume":2426,"transactions":9,"vwap":2425},"2025-08-20",85.23,86.37,86.2,1688500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1226,"percent_change":1595,"volume":2433,"transactions":9,"vwap":2432},"2025-08-19",84.94,85.69,84.55,85.46,1824100,{"date":2435,"open":2436,"high":2223,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-18",86.72,84.85,84.92,-2,-2.3,1741500,{"date":2443,"open":2287,"high":2444,"low":2362,"close":2445,"change":2116,"percent_change":163,"volume":2446,"transactions":9,"vwap":2445},"2025-08-15",87.059998,86.92,1883500,{"date":2448,"open":2181,"high":2449,"low":2240,"close":2159,"change":2450,"percent_change":1774,"volume":2451,"transactions":9,"vwap":2159},"2025-08-14",86.5,0.31,1838200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2329,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2329},"2025-08-13",81.8,86.019997,81.61,4.24,5.2,3182600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2456,"change":2465,"percent_change":415,"volume":2466,"transactions":9,"vwap":2456},"2025-08-12",79.44,81.82,79.33,2.42,1810100,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":851,"percent_change":685,"volume":2472,"transactions":9,"vwap":2471},"2025-08-11",78.2,79.72,79.19,2015800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1336,"percent_change":1036,"volume":2479,"transactions":9,"vwap":2478},"2025-08-08",78.24,79,77.69,78.39,1200300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2469,"change":1434,"percent_change":886,"volume":2485,"transactions":9,"vwap":2469},"2025-08-07",78.040001,78.25,76.79,1416900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2197,"percent_change":2331,"volume":2492,"transactions":9,"vwap":2491},"2025-08-06",78.62,79.43,76.45,77.65,1987900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1837,"percent_change":1534,"volume":2499,"transactions":9,"vwap":2498},"2025-08-05",77.97,78.5,77.089996,77.72,1733600,{"date":2501,"open":2502,"high":2483,"low":2503,"close":2482,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2482},"2025-08-04",75.77,75.48,2.45,3.24,1624200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":936,"percent_change":234,"volume":2513,"transactions":9,"vwap":2512},"2025-08-01",74.56,75.69,73.81,75.59,1583900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-31",77.18,77.46,74.24,74.89,-2.66,-3.43,2577400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":487,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-30",77.84,78.77,76.87,77.55,0.22,2520300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-29",72,77.87,71,77.38,7.22,10.29,3976500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1045,"volume":2547,"transactions":9,"vwap":2545},"2025-07-28",70.35,70.93,69.69,70.16,-0.04,1926800,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1534,"volume":2554,"transactions":9,"vwap":2552},"2025-07-25",70.82,70.059998,70.2,-0.29,1434800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":256,"percent_change":1981,"volume":2561,"transactions":9,"vwap":2560},"2025-07-24",70.81,71.29,70.33,70.49,1680100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":425,"percent_change":1633,"volume":2568,"transactions":9,"vwap":2567},"2025-07-23",69.34,70.83,69.24,70.69,1276000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-22",67.58,69.12,67.2,68.9,1.52,2.26,1324400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":577,"percent_change":1716,"volume":2584,"transactions":9,"vwap":2583},"2025-07-21",67.94,68.63,67.17,67.38,1331300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1452,"percent_change":191,"volume":2591,"transactions":9,"vwap":2590},"2025-07-18",69.25,69.43,67.8,67.86,1556800,{"date":2593,"open":2572,"high":2594,"low":2595,"close":2596,"change":2553,"percent_change":2218,"volume":2597,"transactions":9,"vwap":2596},"2025-07-17",69.65,68.84,68.94,774100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":694,"percent_change":2244,"volume":2604,"transactions":9,"vwap":2603},"2025-07-16",68.36,69.42,68.15,69.23,1026600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":1974,"volume":2612,"transactions":9,"vwap":2610},"2025-07-15",70,70.15,68.21,68.25,-1.73,1516200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1186,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-14",68.77,70.040001,67.97,69.98,2.03,1531100,{"date":2622,"open":2623,"high":2624,"low":2600,"close":2625,"change":1627,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-11",69.66,69.97,68.59,-2.49,1094800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2375,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-10",69.07,70.62,68.46,70.34,2.36,1390200,{"date":2637,"open":2638,"high":2639,"low":2580,"close":2640,"change":61,"percent_change":1069,"volume":2641,"transactions":9,"vwap":2640},"2025-07-09",68.059998,69.3,68.72,1927200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":835,"percent_change":341,"volume":2648,"transactions":9,"vwap":2647},"2025-07-08",67.26,68.65,67.059998,67.67,1400000,{"date":2650,"open":2651,"high":2610,"low":2652,"close":2653,"change":2654,"percent_change":2414,"volume":2655,"transactions":9,"vwap":2653},"2025-07-07",68.24,66.85,67.27,-1.18,1689000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1077,"volume":2663,"transactions":9,"vwap":2661},"2025-07-03",68.080002,68.96,67.88,68.45,0.28,1272600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-02",68.61,69.099998,68,68.17,-0.56,-0.81,2374600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":122,"percent_change":234,"volume":2679,"transactions":9,"vwap":2678},"2025-07-01",67.15,70.37,66.83,68.73,1502000,{"date":2681,"open":2610,"high":2682,"low":2647,"close":2683,"change":1982,"percent_change":578,"volume":2684,"transactions":9,"vwap":2683},"2025-06-30",68.82,68.099998,1481800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-27",70.97,71.12,67.82,68.37,-2.44,-3.45,3495200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2557,"change":988,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2557},"2025-06-26",70.71,71.5,69.84,4.83,3025200,{"date":2702,"open":2703,"high":2704,"low":2583,"close":2705,"change":2706,"percent_change":774,"volume":2707,"transactions":9,"vwap":2705},"2025-06-25",69.019997,69.14,67.55,-1.46,995700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":1633,"volume":1575,"transactions":9,"vwap":2713},"2025-06-24",68.050003,69.54,67.33,69.010002,1.75,{"date":2716,"open":2683,"high":2717,"low":2718,"close":2644,"change":1103,"percent_change":1627,"volume":2719,"transactions":9,"vwap":2644},"2025-06-23",68.78,66.74,1349000,{"date":2721,"open":2722,"high":2723,"low":2590,"close":2632,"change":1336,"percent_change":2662,"volume":2724,"transactions":9,"vwap":2632},"2025-06-20",68.47,69.19,2340000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1281,"percent_change":903,"volume":2731,"transactions":9,"vwap":2730},"2025-06-18",68.97,69.47,68.010002,68.27,1740700,{"date":2733,"open":2631,"high":2734,"low":2625,"close":2735,"change":2736,"percent_change":1700,"volume":2737,"transactions":9,"vwap":2735},"2025-06-17",70.89,68.81,-2.41,2018900,{"date":2739,"open":2740,"high":2558,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-16",70.8,69,71.22,3.47,5.12,3239100,{"date":2747,"open":2748,"high":2659,"low":2749,"close":2750,"change":350,"percent_change":774,"volume":2751,"transactions":9,"vwap":2750},"2025-06-13",68.07,67.57,67.75,1835000,{"date":2753,"open":2754,"high":2711,"low":2683,"close":2755,"change":1684,"percent_change":1226,"volume":2756,"transactions":9,"vwap":2755},"2025-06-12",68.95,69.22,1217900,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1544,"percent_change":970,"volume":2763,"transactions":9,"vwap":2762},"2025-06-11",70.12,70.36,68.79,68.85,2203500,{"date":2765,"open":2766,"high":2767,"low":2594,"close":2768,"change":54,"percent_change":2138,"volume":2769,"transactions":9,"vwap":2768},"2025-06-10",69.83,70.98,70.07,2109400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1296,"percent_change":1328,"volume":2776,"transactions":9,"vwap":2775},"2025-06-09",68.89,69.96,68.11,69.89,2088700,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2615,"change":2782,"percent_change":277,"volume":2783,"transactions":9,"vwap":2615},"2025-06-06",67.78,68.98,67.62,1.53,1719800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1982,"volume":2791,"transactions":9,"vwap":2789},"2025-06-05",67.5,67.87,66.84,67.24,-0.18,1712800,{"date":2793,"open":2646,"high":2661,"low":2794,"close":2795,"change":2450,"percent_change":498,"volume":2796,"transactions":9,"vwap":2795},"2025-06-04",66.3,67.42,1577500,{"date":2798,"open":2799,"high":2687,"low":2800,"close":2801,"change":2092,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-03",65.12,64.72,67.11,2.76,5339100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1037,"percent_change":2205,"volume":2810,"transactions":9,"vwap":2809},"2025-06-02",64.88,65.97,63.93,65.31,1883000,{"date":2812,"open":2813,"high":2814,"low":2808,"close":2815,"change":393,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-30",65.71,65.77,65.059998,-1.48,3737600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2169,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-29",64.92,66.26,64.63,66.040001,1.71,1614300,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2218,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-05-28",65.18,65.61,64.85,64.93,-0.64,1339500,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2235,"percent_change":2824,"volume":2840,"transactions":9,"vwap":2839},"2025-05-27",64.95,65.8,64.69,65.35,1267000,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1053,"percent_change":1535,"volume":2847,"transactions":9,"vwap":2846},"2025-05-23",63.9,64.57,63.51,64.25,873900,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1982,"percent_change":2218,"volume":2854,"transactions":9,"vwap":2853},"2025-05-22",64.73,65.33,64.050003,64.51,1557200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1280,"percent_change":88,"volume":2861,"transactions":9,"vwap":2860},"2025-05-21",64.74,65.46,64.43,64.78,1965600,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-05-20",63.65,66.11,63.61,65.3,1.49,2.34,2059100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1426,"percent_change":1131,"volume":1265,"transactions":9,"vwap":2876},"2025-05-19",63.17,64.3,62.84,63.81,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1434,"percent_change":163,"volume":2883,"transactions":9,"vwap":2882},"2025-05-16",63.18,63.48,62.73,63.31,1330100,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":1249,"volume":2408,"transactions":9,"vwap":2889},"2025-05-15",61.65,62.99,61.11,62.76,1.6,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":117,"percent_change":1668,"volume":2897,"transactions":9,"vwap":2896},"2025-05-14",60.58,62.5,59.15,61.16,2143900,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2546,"percent_change":2197,"volume":2904,"transactions":9,"vwap":2903},"2025-05-13",60.43,61.15,59.53,60.81,1549000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-12",60.029999,61.41,59.29,60.85,1.87,3.17,2072000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":1543,"volume":2921,"transactions":9,"vwap":2919},"2025-05-09",59.98,60.48,58.94,58.98,-0.75,1252500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":54,"percent_change":1962,"volume":2928,"transactions":9,"vwap":2927},"2025-05-08",58.8,59.99,57.77,59.73,2169700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1045,"percent_change":1647,"volume":2935,"transactions":9,"vwap":2934},"2025-05-07",59.95,60.07,59.07,59.55,1865500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2261,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-05-06",61.91,62.51,59.38,59.61,-4.03,2329400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2218,"percent_change":799,"volume":2950,"transactions":9,"vwap":2949},"2025-05-05",62.41,62.8,61.84,62.11,1819500,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1426,"percent_change":1132,"volume":2957,"transactions":9,"vwap":2956},"2025-05-02",62.85,62.87,61.37,62.53,1525200,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2182,"percent_change":22,"volume":2964,"transactions":9,"vwap":2963},"2025-05-01",62.02,62.64,60.62,62.029999,2466500,{"date":2966,"open":2967,"high":2954,"low":2968,"close":2969,"change":2227,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-04-30",60.95,59.76,62.66,3.69,2822300,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2900,"change":850,"percent_change":2782,"volume":2977,"transactions":9,"vwap":2900},"2025-04-29",59.39,60.72,58.040001,2931800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":1774,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-04-28",59.2,59.6,58.44,59.52,0.61,2184500,{"date":2987,"open":2924,"high":2988,"low":2989,"close":2990,"change":1336,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-04-25",59.21,57.99,59.16,0.32,1237400,{"date":2994,"open":2995,"high":2996,"low":178,"close":2997,"change":1707,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-04-24",57.91,59.049999,58.97,1.67,1129800,{"date":182,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":578,"volume":3006,"transactions":9,"vwap":3004},58.23,59.0099983,57.65,58,-0.23,1762400]