[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKC":3,"homepage-market-summary":36,"stock-historical-MKC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MKC","2026-10-06",{"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},"McCormick & Company, Incorporated Non-VTG CS","NYSE",null,"MISCELLANEOUS FOOD PREPARATIONS & KINDRED PRODUCTS","In its 135-plus-year history, McCormick has become the leading global manufacturer of spices, herbs, extracts, seasonings, and other flavorings. In addition to its namesake brand, the firm's portfolio includes Old Bay, Zatarain's, Thai Kitchen, Frank's RedHot, French's, and Cholula. This mix will be complemented by the pending addition of Unilever's food brands, primarily Knorr cooking aids and Hellmann's mayonnaise. After the deal close, the combined business is slated to generate 70% of sales from consumers and 30% from restaurants and other packaged food and beverage manufacturers. Around 40% of sales are slated to come from faster-growing emerging markets, with Europe (23%) and North America (36%) accounting for the remainder.","14,100","Hunt Valley, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},4.2291,1.92,"Quarterly","2026-10-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},45.4,45.75,46.17,45.161,45.54,-0.14,-0.31,4101251.82929,51952,45.5898,72.41,43.25,3640410.1727422867,7.4,9265,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":32,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":21,"start_date":188,"end_date":5},78.16,3260037,1189913453.358314,-39.47,"2025-04-24",[190,191,199,207,218,229,240,251,262,273,284,292,303,314,323,334,345,356,366,377,388,399,409,420,431,441,452,462,472,481,492,501,511,521,531,541,551,560,570,581,592,602,613,624,634,644,654,662,672,681,690,700,710,721,730,740,749,757,764,773,781,787,796,803,811,820,828,834,841,847,854,861,870,876,883,892,899,908,917,926,934,940,947,955,963,971,979,987,996,1003,1010,1017,1026,1034,1042,1050,1057,1064,1071,1078,1084,1092,1096,1103,1111,1117,1124,1130,1139,1147,1154,1161,1168,1176,1182,1188,1194,1201,1207,1214,1223,1230,1238,1244,1250,1258,1264,1268,1276,1281,1290,1298,1304,1312,1315,1324,1333,1341,1349,1356,1365,1374,1380,1388,1397,1406,1413,1420,1428,1435,1443,1450,1457,1466,1474,1483,1489,1498,1506,1513,1521,1530,1537,1546,1554,1562,1571,1579,1587,1594,1603,1610,1617,1625,1633,1642,1650,1657,1665,1673,1679,1687,1695,1703,1709,1717,1723,1731,1737,1742,1750,1756,1763,1771,1776,1783,1790,1796,1803,1808,1815,1821,1826,1834,1840,1849,1857,1864,1870,1876,1882,1889,1898,1904,1911,1916,1923,1930,1933,1938,1943,1949,1957,1963,1967,1974,1981,1988,1995,2001,2007,2015,2023,2029,2035,2041,2046,2052,2059,2067,2073,2079,2086,2091,2096,2103,2108,2113,2119,2122,2129,2138,2144,2149,2153,2159,2165,2170,2173,2182,2187,2193,2199,2205,2210,2217,2221,2229,2236,2242,2245,2251,2258,2264,2270,2276,2283,2290,2296,2302,2309,2317,2325,2331,2335,2340,2348,2353,2357,2365,2369,2374,2379,2385,2392,2398,2406,2412,2418,2425,2433,2441,2448,2456,2463,2468,2473,2480,2485,2490,2496,2502,2507,2513,2518,2525,2533,2540,2547,2555,2562,2569,2577,2585,2592,2600,2607,2613,2619,2626,2635,2642,2649,2657,2662,2671,2678,2686,2691,2696,2702,2706,2711,2719,2725,2730,2737,2743,2749,2755,2761,2767,2775,2780,2786,2793,2800,2804,2808,2815,2821,2827,2834,2839,2846],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":192,"open":193,"high":194,"low":195,"close":25,"change":138,"percent_change":101,"volume":196,"transactions":197,"vwap":198},"2026-10-05",44.76,45.68,43.882,4345293.581299,57839,45.1336,{"date":200,"open":201,"high":202,"low":32,"close":203,"change":108,"percent_change":123,"volume":204,"transactions":205,"vwap":206},"2026-10-02",43.52,45.03,44.67,5455904.506484,66455,44.5399,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",46.8,46.94,43.935,44.14,-2.26,-4.87,8926448.268509,93602,44.9858,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",49,49.2,46.25,46.4,-2,-4.13,5687434.340475,65761,46.9146,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",48.14,48.675,47.96,48.4,-0.06,-0.12,3349941.343509,39189,48.2897,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",47.83,48.66,47.615,48.46,0.52,1.08,3166450.081788,43673,48.3301,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",47.62,48.05,47.355,47.94,0.12,0.25,2687493.629764,36310,47.8293,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",49.46,49.5,47.76,47.82,-1.27,-2.59,2596860.643492,39591,48.1516,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",49.48,49.765,48.51,49.09,-0.33,-0.67,2696769.97856,39488,48.9063,{"date":285,"open":286,"high":287,"low":278,"close":288,"change":108,"percent_change":247,"volume":289,"transactions":290,"vwap":291},"2026-09-22",49.57,49.59,49.42,2359946.253381,35615,49.3425,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",48.77,49.47,48.56,48.89,0.17,0.35,3560640.528391,42788,49.0624,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",49.08,49.54,48.7,48.72,-0.98,-1.97,10030271.462488,45919,48.8235,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":73,"volume":320,"transactions":321,"vwap":322},"2026-09-17",50.46,50.5,49.7,-0.36,2754896.29478,38186,50.0054,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",49.81,51.3,49.79,50.06,0.2,0.4,2808783.396498,41238,50.2943,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",49.965,50.43,49.55,49.86,-0.53,-1.05,3407006.834809,44754,49.9983,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",51.75,52.845,50.22,50.39,-0.93,-1.81,3935913.70766,54112,50.7956,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":95,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",51.31,51.705,50.7049,51.32,0.43,3128577.124451,40538,51.3608,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",51.61,51.845,50.82,51.1,-0.38,-0.74,2933791.734323,41171,51.1727,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",51.51,51.825,51.12,51.48,-0.42,-0.81,2193140.867793,35932,51.4522,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",51.94,52.4055,51.02,51.9,-0.18,-0.35,2715915.306774,40480,51.8696,{"date":400,"open":401,"high":402,"low":379,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",52,52.76,52.08,-0.5,-0.95,2804371.135814,37927,52.2044,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",53.4,53.615,52.2,52.58,-1.22,-2.27,2430288.378105,37332,52.5824,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",54.34,54.785,53.6,53.8,-0.46,-0.85,1829331.000543,30968,54.0932,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":158,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",54.5,55.19,54.13,54.26,0.07,2373456.807198,37082,54.4492,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",54.63,54.94,53.61,54.22,-1.11,-2.01,3367652.442517,34991,54.1782,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",54.76,55.66,55.33,0.79,1.45,2002625.963043,33141,55.2865,{"date":463,"open":464,"high":465,"low":425,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",54.29,54.81,54.54,-0.56,-1.02,2126543.720649,34085,54.4606,{"date":473,"open":446,"high":474,"low":425,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",55.245,55.1,0.62,1.14,2976548.036496,43616,54.8002,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",55.85,56.03,54.16,54.48,-1.72,-3.06,2103600.558527,32505,54.6467,{"date":493,"open":455,"high":494,"low":495,"close":496,"change":457,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",56.4,55.58,56.2,1.43,1922626.904543,29341,56.0496,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":87,"volume":508,"transactions":509,"vwap":510},"2026-08-21",55.22,56.43,54.9,55.41,0.19,2626699.464552,33206,55.6184,{"date":512,"open":513,"high":514,"low":515,"close":503,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",55.86,56.87,54.85,-1.26,-2.23,2854651.90847,46461,55.4767,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":123,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",55.24,56.68,55.23,56.48,2.17,2596675.727927,38265,56.2642,{"date":532,"open":533,"high":534,"low":433,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",54.79,56.07,55.28,1.34,2.48,2719400.266213,43709,55.5346,{"date":542,"open":543,"high":525,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",54.23,53.91,53.94,-0.73,-1.34,3116279.840136,43989,54.3001,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":95,"percent_change":330,"volume":557,"transactions":558,"vwap":559},"2026-08-14",54.47,54.73,54.225,54.67,1701662.660225,28515,54.5843,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",53.24,54.75,54.45,1.48,2.79,2036034.558259,34584,54.389,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",52.5,53.41,52.03,52.97,0.08,0.15,1792789.836602,31688,52.9395,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",52.38,53.06,52.24,52.89,-0.24,-0.45,1809290.695859,35580,52.7693,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":298,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",52.7,53.75,52.565,53.13,0.32,2494063.571487,39645,53.0365,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",52.02,53.3,51.905,52.96,0.68,1.3,1482071.052541,26625,52.9296,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",52.9,53.16,51.71,52.28,-0.26,-0.49,1947135.985557,34410,52.1986,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":52,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",52.26,52.82,51.655,52.54,0.92,2288705.856321,33575,52.4047,{"date":635,"open":636,"high":413,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",51.04,50.49,52.06,0.54,1.05,2340319.173628,38633,51.8114,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":476,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",51.47,52.755,51.2,51.52,1.22,3563944.85641,50247,51.6422,{"date":655,"open":656,"high":347,"low":657,"close":658,"change":235,"percent_change":236,"volume":659,"transactions":660,"vwap":661},"2026-07-31",50.6,50.4,50.9,4745988.780895,39741,50.9807,{"date":663,"open":664,"high":326,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",51.08,49.76,50.96,-1.03,-1.98,2666020.694241,44010,50.606,{"date":673,"open":674,"high":597,"low":675,"close":676,"change":143,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",50.99,50.95,51.99,0.89,4384993.621884,52624,52.2432,{"date":682,"open":381,"high":683,"low":684,"close":685,"change":630,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",52.12,50.745,51.53,1.82,5324786.764969,66728,51.4896,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":609,"volume":697,"transactions":698,"vwap":699},"2026-07-27",50.77,51.46,50.44,50.61,0.65,4138553.108169,54473,50.7778,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":426,"volume":707,"transactions":708,"vwap":709},"2026-07-24",50.42,51.13,49.82,49.96,-0.23,3166358.933718,45290,50.2169,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",51.5,51.6,49.69,50.19,-1.83,-3.52,3305907.205331,50201,50.3861,{"date":722,"open":723,"high":724,"low":725,"close":604,"change":279,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",53.03,53.26,51.605,-0.63,2016168.718727,32519,52.069,{"date":731,"open":732,"high":733,"low":379,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",51.67,52.6,52.35,0.11,0.21,2682875.470123,38165,52.2388,{"date":741,"open":742,"high":743,"low":744,"close":585,"change":639,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",51.92,52.71,51.17,1.04,3746697.944117,44791,52.197,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":416,"volume":756,"transactions":9,"vwap":754},"2026-07-17",53.54,54.099998,51.45,51.7,-1.2,3928100,{"date":758,"open":759,"high":575,"low":760,"close":615,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":615},"2026-07-16",51.42,51.26,1.98,3.89,3453200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",52.65,52.69,50.56,50.92,-1.93,-3.65,3545900,{"date":774,"open":775,"high":776,"low":627,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",53.38,53.73,52.85,-0.9,-1.67,2669800,{"date":782,"open":783,"high":784,"low":785,"close":595,"change":609,"percent_change":537,"volume":786,"transactions":9,"vwap":595},"2026-07-13",53.060001,54.060001,53.049999,4375400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",51.88,52.93,51.44,52.45,0.91,1.77,3391700,{"date":797,"open":675,"high":798,"low":799,"close":800,"change":801,"percent_change":235,"volume":802,"transactions":9,"vwap":800},"2026-07-09",51.58,50.12,51.54,-0.03,3685000,{"date":804,"open":805,"high":629,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",52.029999,51.37,51.57,-0.65,-1.24,2889000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",52.94,53.88,52.21,52.22,0.44,0.85,3031300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":779,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-06",52.34,52.72,50.78,51.78,-3.12,3126400,{"date":829,"open":775,"high":814,"low":830,"close":831,"change":639,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-02",52.55,53.45,1.02,4517100,{"date":835,"open":836,"high":790,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",51.060001,52.91,2.49,4.94,5566200,{"date":842,"open":713,"high":825,"low":843,"close":702,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":702},"2026-06-30",49.89,-1.64,-3.15,4130400,{"date":848,"open":703,"high":849,"low":850,"close":851,"change":852,"percent_change":761,"volume":853,"transactions":9,"vwap":851},"2026-06-29",52.4,50.94,52.060001,1.01,5179700,{"date":855,"open":220,"high":744,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",48.75,51.049999,2.7,5.58,7237700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",49.63,50.28,48.07,48.35,0.75,1.58,8743500,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":95,"percent_change":143,"volume":875,"transactions":9,"vwap":874},"2026-06-24",47.22,48.64,47.6,10678600,{"date":877,"open":878,"high":253,"low":223,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",46.53,47.38,1.65,3.61,5511900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",46.5,47.040001,45.72,45.73,-0.91,-1.95,5996000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":577,"percent_change":598,"volume":898,"transactions":9,"vwap":897},"2026-06-18",46.32,47.17,45.9,46.64,15638100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",46.95,47.58,45.86,46.49,-0.7,-1.48,4711700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",47.93,48.39,46.89,47.19,-0.68,-1.42,3509600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",48.61,48.94,47.45,47.87,-1.08,-2.21,3799500,{"date":927,"open":928,"high":929,"low":296,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",49.099998,49.33,48.95,-0.28,-0.57,2671700,{"date":935,"open":936,"high":937,"low":220,"close":938,"change":426,"percent_change":351,"volume":939,"transactions":9,"vwap":938},"2026-06-11",49.58,49.87,49.23,3508900,{"date":941,"open":942,"high":943,"low":944,"close":714,"change":148,"percent_change":945,"volume":946,"transactions":9,"vwap":714},"2026-06-10",48.68,50.15,48.5,2.18,4143600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":832,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-09",47.61,49.49,47.51,48.63,2.14,3847900,{"date":956,"open":957,"high":958,"low":959,"close":949,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":949},"2026-06-08",47.16,47.91,46.75,0.37,0.78,3889400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":476,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-05",47.029999,47.9,46.51,47.24,1.33,2969500,{"date":972,"open":973,"high":974,"low":222,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",47.53,47.59,46.62,0.33,0.71,3085100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":88,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-03",46.09,47.080002,45.85,46.29,0.3,4119500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",46.58,46.97,45.53,46.15,-0.43,-0.92,4473900,{"date":997,"open":998,"high":999,"low":1000,"close":989,"change":1001,"percent_change":779,"volume":1002,"transactions":9,"vwap":989},"2026-06-01",47,47.37,46.2,-0.79,3021200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":999,"change":639,"percent_change":1008,"volume":1009,"transactions":9,"vwap":999},"2026-05-29",47.52,48.45,46.37,1.15,8294200,{"date":1011,"open":1012,"high":974,"low":1013,"close":1014,"change":73,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-28",47.3,46.76,46.83,-1.51,3526600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",47.26,48.09,47.18,47.55,0.73,1.56,3417100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":309,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-26",47.65,47.73,46.38,46.82,-2.05,4211300,{"date":1035,"open":965,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",47.98,47.02,47.8,0.84,1.79,2680300,{"date":1043,"open":894,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",47.21,45.74,46.96,0.26,0.56,2832400,{"date":1051,"open":1012,"high":1012,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",46.18,46.7,-0.55,-1.16,2615400,{"date":1058,"open":1046,"high":1059,"low":1060,"close":1061,"change":165,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-19",47.78,46.14,47.25,1.18,2929700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1053,"change":299,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1053},"2026-05-18",46.47,47.34,46.34,0.76,3772700,{"date":1072,"open":1046,"high":1073,"low":22,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",47.09,46.35,-0.16,-0.34,3337900,{"date":1079,"open":1080,"high":957,"low":1081,"close":967,"change":793,"percent_change":1082,"volume":1083,"transactions":9,"vwap":967},"2026-05-14",45.96,45.88,2,3597400,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",46.52,44.82,45.6,-1.23,-2.63,4104300,{"date":1093,"open":1012,"high":1094,"low":209,"close":1014,"change":587,"percent_change":79,"volume":1095,"transactions":9,"vwap":1014},"2026-05-12",47.7,3769700,{"date":1097,"open":1098,"high":1099,"low":1031,"close":1100,"change":1101,"percent_change":269,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",48.49,48.93,47.07,-1.25,4415200,{"date":1104,"open":1105,"high":1106,"low":865,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-08",48.12,49.080002,48.32,0.42,0.88,3860500,{"date":1112,"open":1113,"high":1114,"low":1094,"close":966,"change":1115,"percent_change":415,"volume":1116,"transactions":9,"vwap":966},"2026-05-07",48.080002,48.6,-0.59,4843600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1098,"change":1122,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1098},"2026-05-06",49.14,49.45,48.41,0,3955600,{"date":1125,"open":1126,"high":1127,"low":1012,"close":1098,"change":133,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1098},"2026-05-05",47.88,49.15,0.98,2897900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",50.029999,50.07,48,48.02,-2.22,-4.42,3853300,{"date":1140,"open":1141,"high":326,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",51,49.98,50.24,-0.6,-1.18,2913000,{"date":1148,"open":1149,"high":1150,"low":1132,"close":1151,"change":985,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-30",50.72,51.15,50.84,0.59,4591100,{"date":1155,"open":1156,"high":1157,"low":1142,"close":1158,"change":1144,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-29",51.22,51.39,50.54,-1.17,2746300,{"date":1162,"open":1156,"high":1163,"low":1164,"close":1165,"change":94,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-28",51.81,50.63,51.14,1.47,3044800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":657,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":657},"2026-04-27",51.28,51.85,50.21,-1.13,-2.19,3795400,{"date":1177,"open":1178,"high":1179,"low":326,"close":685,"change":319,"percent_change":1180,"volume":1181,"transactions":9,"vwap":685},"2026-04-24",51.89,52.53,-0.69,2024500,{"date":1183,"open":1184,"high":734,"low":1185,"close":1178,"change":1108,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1178},"2026-04-23",51.72,51.4,0.82,2714100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":646,"change":79,"percent_change":309,"volume":1193,"transactions":9,"vwap":646},"2026-04-22",52.040001,52.59,51.23,3358400,{"date":1195,"open":1196,"high":785,"low":732,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-21",52.84,51.98,-0.87,-1.65,3238000,{"date":1202,"open":1203,"high":1204,"low":618,"close":777,"change":906,"percent_change":1205,"volume":1206,"transactions":9,"vwap":777},"2026-04-20",53.68,53.7,-2.72,4951000,{"date":1208,"open":1209,"high":433,"low":1210,"close":1211,"change":148,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-17",53.040001,53.0099983,54.33,1.99,3702400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-16",53.46,53.99,52.64,53.27,-0.07,-0.13,3971700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":404,"percent_change":351,"volume":1229,"transactions":9,"vwap":1228},"2026-04-15",53.69,53.85,52.88,53.34,3514700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":404,"volume":1237,"transactions":9,"vwap":1235},"2026-04-14",53.57,54.7,53.18,53.84,-0.27,4575200,{"date":1239,"open":1240,"high":1241,"low":1196,"close":1242,"change":330,"percent_change":94,"volume":1243,"transactions":9,"vwap":1242},"2026-04-13",53.71,54.71,54.11,5914500,{"date":1245,"open":1246,"high":544,"low":807,"close":1240,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1240},"2026-04-10",51.69,2.27,4.41,7438000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":791,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":791},"2026-04-09",50.3,51.62,49.65,0.93,1.84,5977300,{"date":1259,"open":1260,"high":1197,"low":350,"close":1261,"change":79,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-08",51.68,50.51,-1,6071600,{"date":1265,"open":1266,"high":712,"low":317,"close":392,"change":95,"percent_change":362,"volume":1267,"transactions":9,"vwap":392},"2026-04-07",50.83,4215100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":101,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-06",48.79,51.09,48.58,50.8,3.99,5923300,{"date":1277,"open":1134,"high":1278,"low":1005,"close":1278,"change":133,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-02",48.85,0.97,6331900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-01",50.25,50.98,48.049999,48.38,-2.06,-4.08,11369400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":694,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":694},"2026-03-31",50.27,52.27,48.31,-3.28,-6.11,12085800,{"date":1299,"open":1300,"high":1301,"low":572,"close":1302,"change":696,"percent_change":650,"volume":1303,"transactions":9,"vwap":1302},"2026-03-30",53.080002,54.0099983,53.72,5561100,{"date":1305,"open":1306,"high":1307,"low":712,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-27",51.64,54.029999,53.07,1.49,2.89,4856000,{"date":1313,"open":849,"high":724,"low":712,"close":798,"change":755,"percent_change":416,"volume":1314,"transactions":9,"vwap":798},"2026-03-26",4038200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-25",52.46,52.79,51.29,52.78,0.67,1.29,4175200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-24",53.02,53.74,51.8,52.11,-1.14,-2.14,3686000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":158,"volume":1340,"transactions":9,"vwap":1338},"2026-03-23",54,54.35,53,53.25,0.02,4406800,{"date":1342,"open":752,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",54.3,52.63,53.23,-0.82,-1.52,10768000,{"date":1350,"open":1351,"high":456,"low":1352,"close":1353,"change":1354,"percent_change":716,"volume":1355,"transactions":9,"vwap":1353},"2026-03-19",55,53.59,54.049999,-1.01,4250100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",56.82,56.88,55.040001,55.060001,-2.02,-3.54,2759500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-17",57.94,58,56.99,57.080002,-0.61,-1.06,2442300,{"date":1375,"open":1376,"high":1377,"low":524,"close":1378,"change":1144,"percent_change":667,"volume":1379,"transactions":9,"vwap":1378},"2026-03-16",58.5,58.7,57.69,3642700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1279,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-13",58.080002,59.040001,57.92,58.29,1.69,2999000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",59.44,59.95,57.29,57.32,-2.61,-4.36,5445700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-11",62.77,63.029999,59.82,59.93,-3.46,-5.46,3739200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1001,"percent_change":1089,"volume":1412,"transactions":9,"vwap":1411},"2026-03-10",63.86,64.44,62.88,63.39,2056100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":280,"percent_change":667,"volume":1419,"transactions":9,"vwap":1418},"2026-03-09",64.080002,64.81,63.5,64.18,2059900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":383,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-06",65.11,65.54,63.71,64.85,-0.64,2061000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":993,"percent_change":808,"volume":1434,"transactions":9,"vwap":1433},"2026-03-05",65,65.83,64.64,65.27,2122000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":310,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-04",67.62,67.89,65.33,65.7,-2.91,3070500,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":517,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-03",69.9,67.47,67.67,-3.19,2992100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1445,"change":1330,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1445},"2026-03-02",70.67,70.75,68.84,-1.6,1991400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-27",69.31,71.33,69.22,71.040001,1.78,2.57,3762000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":976,"volume":1473,"transactions":9,"vwap":1471},"2026-02-26",69.46,70.13,68.58,69.26,0.23,1947800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-25",69.68,70,68.26,69.029999,-0.97,-1.39,2337900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1477,"change":133,"percent_change":608,"volume":1488,"transactions":9,"vwap":1477},"2026-02-24",69.61,70.48,69.37,1506500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-23",67.91,69.91,67.53,69.53,1.03,1.5,2966400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-20",68.96,69.4,68.19,68.5,0.01,3804700,{"date":1507,"open":1469,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1174,"volume":1512,"transactions":9,"vwap":1510},"2026-02-19",70.68,68.41,68.49,-1.53,3196400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":123,"volume":1520,"transactions":9,"vwap":1518},"2026-02-18",69.69,70.26,69.36,70.019997,0.83,2941100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-17",71.51,71.83,67.77,69.19,-2.3,-3.22,4156300,{"date":1531,"open":1532,"high":31,"low":1533,"close":1534,"change":1075,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-13",71.63,70.81,71.49,-0.22,4075300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-12",70.53,72.15,70.16,71.65,1.12,1.59,3870100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1539,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1539},"2026-02-11",68.76,70.59,68.31,1.57,2.28,3097600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1500,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1500},"2026-02-10",67.92,69.059998,67.55,1.13,1.67,4762300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-09",67.49,68.24,66.66,67.83,0.41,0.61,2420200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":817,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-06",66.77,68.36,66.6,67.42,0.66,3564700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":330,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-05",67,67.34,65.78,66.98,0.6,4390000,{"date":1588,"open":1589,"high":1575,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-04",63.74,66.58,3.29,5.2,5347400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-03",60.26,63.35,60.15,63.29,2.19,3.58,4671000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":546,"percent_change":1145,"volume":1609,"transactions":9,"vwap":1608},"2026-02-02",61.82,62.02,60.74,61.099998,4063800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":102,"percent_change":1519,"volume":1616,"transactions":9,"vwap":1615},"2026-01-30",61.17,61.93,60.8,61.83,4938100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1198,"volume":1624,"transactions":9,"vwap":1622},"2026-01-29",61.86,62.31,61.15,61.32,-0.54,2741500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1619,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1619},"2026-01-28",63.3,63.62,61.45,-1.55,-2.44,4101000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-27",60.82,63.43,60.53,63.41,2.44,4,6231800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":985,"volume":1649,"transactions":9,"vwap":1647},"2026-01-26",61.25,61.8,60.79,60.97,0.18,4265300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1646,"change":1655,"percent_change":280,"volume":1656,"transactions":9,"vwap":1646},"2026-01-23",61.02,61.68,59.62,-0.41,6500000,{"date":1658,"open":1599,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-22",65.72,60.59,61.2,-5.36,-8.05,17061000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":268,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-21",67.58,67.65,65.73,66.56,-1.87,6748700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1567,"change":457,"percent_change":1062,"volume":1678,"transactions":9,"vwap":1567},"2026-01-20",67.040001,67.97,66.55,5546500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1675,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1675},"2026-01-16",68.21,68.35,66.92,-1.66,-2.42,4078200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":507,"volume":1694,"transactions":9,"vwap":1692},"2026-01-15",68.72,68.78,67.78,68.7,0.13,2767800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1008,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-14",67.43,68.62,67.3,68.57,1.71,4348800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1576,"change":44,"percent_change":138,"volume":1708,"transactions":9,"vwap":1576},"2026-01-13",66.8,67.64,66.4,4276600,{"date":1710,"open":1711,"high":1706,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-12",67.56,66.3,66.84,-0.88,-1.3,3136900,{"date":1718,"open":1719,"high":1550,"low":1720,"close":1721,"change":1152,"percent_change":1109,"volume":1722,"transactions":9,"vwap":1721},"2026-01-09",67.28,66.74,67.72,2735500,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-08",65.099998,67.52,67.13,1.76,2.69,2037100,{"date":1732,"open":1733,"high":1713,"low":1734,"close":1735,"change":309,"percent_change":906,"volume":1736,"transactions":9,"vwap":1735},"2026-01-07",66.38,64.92,65.37,3495400,{"date":1738,"open":1739,"high":1670,"low":1430,"close":1740,"change":1321,"percent_change":832,"volume":1741,"transactions":9,"vwap":1740},"2026-01-06",65.36,66.35,2925900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1455,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-05",66.76,67.099998,65.35,65.68,-2.38,3771900,{"date":1751,"open":1565,"high":1752,"low":1753,"close":1719,"change":1754,"percent_change":415,"volume":1755,"transactions":9,"vwap":1719},"2026-01-02",68.38,67.12,-0.83,2445500,{"date":1757,"open":1682,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1623,"volume":1762,"transactions":9,"vwap":1760},"2025-12-31",68.77,68.089996,68.11,-0.37,1684900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":405,"volume":1770,"transactions":9,"vwap":1768},"2025-12-30",69.080002,69.75,68.4,68.48,-0.66,2164800,{"date":1772,"open":1510,"high":1471,"low":1773,"close":1774,"change":736,"percent_change":985,"volume":1775,"transactions":9,"vwap":1774},"2025-12-29",68.39,69.14,2538900,{"date":1777,"open":1778,"high":1526,"low":1779,"close":1780,"change":1781,"percent_change":437,"volume":1782,"transactions":9,"vwap":1780},"2025-12-26",68.97,68.51,68.93,0.05,1538200,{"date":1784,"open":1785,"high":1765,"low":1786,"close":1787,"change":1788,"percent_change":801,"volume":1789,"transactions":9,"vwap":1787},"2025-12-24",68.91,68.14,68.88,-0.02,921100,{"date":1791,"open":1792,"high":1793,"low":1681,"close":1794,"change":1788,"percent_change":801,"volume":1795,"transactions":9,"vwap":1794},"2025-12-23",68.92,69.17,68.9,2620000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1792,"change":87,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1792},"2025-12-22",68,68.95,67.82,0.5,2646000,{"date":1804,"open":1805,"high":1774,"low":1806,"close":1470,"change":257,"percent_change":1648,"volume":1807,"transactions":9,"vwap":1470},"2025-12-19",68.2,67.99,4362300,{"date":1809,"open":1698,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":931,"volume":1814,"transactions":9,"vwap":1812},"2025-12-18",69.16,68.34,68.46,-0.19,4472900,{"date":1816,"open":1817,"high":1468,"low":1817,"close":1818,"change":1819,"percent_change":1048,"volume":1820,"transactions":9,"vwap":1818},"2025-12-17",68.33,68.65,0.38,4596700,{"date":1822,"open":1700,"high":1823,"low":1447,"close":1824,"change":394,"percent_change":619,"volume":1825,"transactions":9,"vwap":1824},"2025-12-16",68.98,68.27,3460200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":880,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-15",67.73,68.67,67.57,68.45,2.47,2818200,{"date":1835,"open":1836,"high":1745,"low":1837,"close":1705,"change":1838,"percent_change":609,"volume":1839,"transactions":9,"vwap":1705},"2025-12-12",66.25,66.099998,0.86,2956800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-11",64.4,66.5,64.36,65.94,1.63,2.53,3126500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1519,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-10",63.53,64.35,63.31,64.31,1.31,1880200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":236,"percent_change":1813,"volume":1863,"transactions":9,"vwap":1862},"2025-12-09",63.78,64.25,62.9,63.48,2101400,{"date":1865,"open":1866,"high":1589,"low":1867,"close":1868,"change":985,"percent_change":133,"volume":1869,"transactions":9,"vwap":1868},"2025-12-08",63.2,62.64,63.6,1910500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1627,"change":26,"percent_change":1535,"volume":1875,"transactions":9,"vwap":1627},"2025-12-05",63.44,63.87,63.11,2392100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1872,"change":914,"percent_change":1372,"volume":1881,"transactions":9,"vwap":1872},"2025-12-04",64.55,64.65,63.14,2222400,{"date":1883,"open":1431,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1362,"volume":1888,"transactions":9,"vwap":1886},"2025-12-03",66.059998,64.040001,64.12,-1.32,2316500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-02",66.11,66.26,65.07,65.44,-0.96,-1.45,2298000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1707,"change":923,"percent_change":1455,"volume":1903,"transactions":9,"vwap":1707},"2025-12-01",67.11,67.4,66.16,2593400,{"date":1905,"open":1753,"high":1906,"low":1907,"close":1908,"change":1648,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-28",67.71,66.9,67.48,0.27,800400,{"date":1912,"open":1913,"high":1914,"low":1705,"close":1699,"change":577,"percent_change":95,"volume":1915,"transactions":9,"vwap":1699},"2025-11-26",66.93,67.61,1605900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1472,"percent_change":87,"volume":1922,"transactions":9,"vwap":1921},"2025-11-25",66.99,68.16,66.64,67.15,1989600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1683,"change":809,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1683},"2025-11-24",67.76,67.98,66.91,-1.82,3935900,{"date":1931,"open":1721,"high":1787,"low":1668,"close":1919,"change":608,"percent_change":852,"volume":1932,"transactions":9,"vwap":1919},"2025-11-21",2937100,{"date":1934,"open":1935,"high":1447,"low":1843,"close":1908,"change":94,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1908},"2025-11-20",66.89,1.11,2287000,{"date":1939,"open":1440,"high":1727,"low":1739,"close":1720,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1720},"2025-11-19",1.64,2.52,3257300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1725,"change":108,"percent_change":1186,"volume":1948,"transactions":9,"vwap":1725},"2025-11-18",64.84,65.22,64.15,3397500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1055,"volume":1956,"transactions":9,"vwap":1954},"2025-11-17",65.77,66.32,64.2,64.57,-0.76,2746900,{"date":1958,"open":1959,"high":1960,"low":1893,"close":1439,"change":1961,"percent_change":1055,"volume":1962,"transactions":9,"vwap":1439},"2025-11-14",66.22,66.63,-0.77,2428200,{"date":1964,"open":1965,"high":1720,"low":1965,"close":1837,"change":95,"percent_change":976,"volume":1966,"transactions":9,"vwap":1837},"2025-11-13",65.56,2484600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":298,"percent_change":1047,"volume":1973,"transactions":9,"vwap":1972},"2025-11-12",65.89,66.39,65.53,65.88,2388400,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":945,"volume":1980,"transactions":9,"vwap":1978},"2025-11-11",64.59,65.86,65.71,1.4,3171600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1854,"change":546,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1854},"2025-11-10",65.040001,65.050003,64.24,-1.12,1538000,{"date":1989,"open":1990,"high":1991,"low":1886,"close":1983,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1983},"2025-11-07",64.42,65.57,0.99,1.55,1663300,{"date":1996,"open":1997,"high":1998,"low":1872,"close":1999,"change":79,"percent_change":1001,"volume":2000,"transactions":9,"vwap":1999},"2025-11-06",64.3,64.98,64.050003,2162400,{"date":2002,"open":2003,"high":1739,"low":2004,"close":2005,"change":639,"percent_change":1039,"volume":2006,"transactions":9,"vwap":2005},"2025-11-05",63.9,63.57,64.56,2042500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1648,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-04",63.96,64.16,63.42,64.019997,0.28,1708400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":404,"volume":2022,"transactions":9,"vwap":2020},"2025-11-03",63.8,64.49,63.19,63.84,-0.32,2197300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2010,"change":1781,"percent_change":576,"volume":2028,"transactions":9,"vwap":2010},"2025-10-31",63.7,64.48,63.15,3240500,{"date":2030,"open":2031,"high":2032,"low":1424,"close":2033,"change":2013,"percent_change":817,"volume":2034,"transactions":9,"vwap":2033},"2025-10-30",63.83,64.79,64.11,2352000,{"date":2036,"open":1746,"high":1894,"low":2037,"close":2031,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2031},"2025-10-29",63.64,-2.18,-3.3,2668900,{"date":2042,"open":2043,"high":1573,"low":1969,"close":2044,"change":1986,"percent_change":779,"volume":2045,"transactions":9,"vwap":2044},"2025-10-28",66.7,66.010002,2613600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1727,"change":2013,"percent_change":1108,"volume":2051,"transactions":9,"vwap":1727},"2025-10-27",66.97,67.23,66.28,1813900,{"date":2053,"open":1697,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1961,"volume":2058,"transactions":9,"vwap":2056},"2025-10-24",67.9,66.81,66.85,-0.52,1572800,{"date":2060,"open":1574,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-23",68.56,66.96,67.37,-1.21,-1.76,2571400,{"date":2068,"open":2069,"high":2070,"low":1683,"close":1470,"change":1560,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1470},"2025-10-22",67.080002,68.94,2.5,3121600,{"date":2074,"open":2075,"high":2076,"low":2056,"close":1927,"change":2077,"percent_change":809,"volume":2078,"transactions":9,"vwap":1927},"2025-10-21",67.79,67.81,-0.84,2114900,{"date":2080,"open":2081,"high":1491,"low":2082,"close":2083,"change":736,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-20",67.54,67.33,67.75,0.31,1743900,{"date":2087,"open":1581,"high":1914,"low":1740,"close":2081,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2081},"2025-10-17",0.94,1.41,1918200,{"date":2092,"open":2093,"high":1683,"low":2094,"close":1575,"change":609,"percent_change":1212,"volume":2095,"transactions":9,"vwap":1575},"2025-10-16",65.51,65.4,2768100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":404,"percent_change":1955,"volume":2102,"transactions":9,"vwap":2101},"2025-10-15",65.52,66.17,64.83,65.3,2056600,{"date":2104,"open":1879,"high":1972,"low":2105,"close":2106,"change":817,"percent_change":1321,"volume":2107,"transactions":9,"vwap":2106},"2025-10-14",64.089996,65.8,2426200,{"date":2109,"open":2110,"high":2043,"low":2111,"close":1739,"change":1715,"percent_change":890,"volume":2112,"transactions":9,"vwap":1739},"2025-10-13",66.37,65.32,2309400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1566,"change":165,"percent_change":1519,"volume":2118,"transactions":9,"vwap":1566},"2025-10-10",66.48,67.089996,66.080002,2745800,{"date":2120,"open":1977,"high":1707,"low":2094,"close":1891,"change":985,"percent_change":143,"volume":2121,"transactions":9,"vwap":1891},"2025-10-09",2588400,{"date":2123,"open":2124,"high":1836,"low":2125,"close":2126,"change":507,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-08",65.23,64.7,65.81,0.29,3825200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-07",67.45,69.13,65.6,65.62,-2.67,-3.91,6012500,{"date":2139,"open":1548,"high":2140,"low":1556,"close":2141,"change":2142,"percent_change":778,"volume":2143,"transactions":9,"vwap":2141},"2025-10-06",69.089996,68.29,-0.62,5613900,{"date":2145,"open":2146,"high":2147,"low":2146,"close":1785,"change":1186,"percent_change":123,"volume":2148,"transactions":9,"vwap":1785},"2025-10-03",67.87,69.010002,3907600,{"date":2150,"open":2151,"high":1681,"low":1745,"close":1759,"change":976,"percent_change":59,"volume":2152,"transactions":9,"vwap":1759},"2025-10-02",67.38,3019500,{"date":2154,"open":1927,"high":2155,"low":2156,"close":1925,"change":818,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1925},"2025-10-01",68.040001,66.78,1.27,2856300,{"date":2160,"open":2161,"high":1719,"low":2162,"close":1927,"change":735,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1927},"2025-09-30",66.79,66.29,0.16,3349900,{"date":2166,"open":2133,"high":1713,"low":2167,"close":1705,"change":2168,"percent_change":1560,"volume":2169,"transactions":9,"vwap":1705},"2025-09-29",64.89,1.1,3646300,{"date":2171,"open":1416,"high":1659,"low":1879,"close":1440,"change":247,"percent_change":1560,"volume":2172,"transactions":9,"vwap":1440},"2025-09-26",2349100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-25",65.59,66,64.54,64.62,-0.58,-0.89,3589200,{"date":2183,"open":1844,"high":2093,"low":2184,"close":2185,"change":128,"percent_change":1979,"volume":2186,"transactions":9,"vwap":2185},"2025-09-24",64.28,65.2,3441700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1997,"change":279,"percent_change":79,"volume":2192,"transactions":9,"vwap":1997},"2025-09-23",64.8,65.029999,63.66,3448600,{"date":2194,"open":1725,"high":2195,"low":2196,"close":2197,"change":427,"percent_change":1715,"volume":2198,"transactions":9,"vwap":2197},"2025-09-22",65.21,64.53,64.63,1957700,{"date":2200,"open":2201,"high":2055,"low":2202,"close":2203,"change":1961,"percent_change":1055,"volume":2204,"transactions":9,"vwap":2203},"2025-09-19",66.46,65.47,65.48,4423700,{"date":2206,"open":2207,"high":1713,"low":2208,"close":1836,"change":467,"percent_change":2077,"volume":2209,"transactions":9,"vwap":1836},"2025-09-18",66.49,65.96,1795800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2055,"change":2215,"percent_change":588,"volume":2216,"transactions":9,"vwap":2055},"2025-09-17",67.050003,67.7,66.59,-0.3,1538400,{"date":2218,"open":1891,"high":1706,"low":1837,"close":1900,"change":2219,"percent_change":1728,"volume":2220,"transactions":9,"vwap":1900},"2025-09-16",1.16,2273600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-15",69.34,69.54,65.95,-3,-4.35,3202700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1799,"change":2234,"percent_change":1089,"volume":2235,"transactions":9,"vwap":1799},"2025-09-12",69.45,69.89,68.63,-0.86,1795900,{"date":2237,"open":2070,"high":2238,"low":1470,"close":2239,"change":2240,"percent_change":1040,"volume":2241,"transactions":9,"vwap":2239},"2025-09-11",70.22,69.81,1.23,2008000,{"date":2243,"open":1461,"high":1501,"low":1906,"close":1470,"change":341,"percent_change":1015,"volume":2244,"transactions":9,"vwap":1470},"2025-09-10",2425300,{"date":2246,"open":2232,"high":2247,"low":2248,"close":2249,"change":2057,"percent_change":373,"volume":2250,"transactions":9,"vwap":2249},"2025-09-09",70.25,69.51,69.63,1591900,{"date":2252,"open":2253,"high":2254,"low":2248,"close":2255,"change":1955,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-08",70.5,70.52,70.15,-1.07,2585200,{"date":2259,"open":2260,"high":1532,"low":2261,"close":2262,"change":961,"percent_change":1936,"volume":2263,"transactions":9,"vwap":2262},"2025-09-05",70.27,70.2,70.91,2584000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":1469,"change":2127,"percent_change":1108,"volume":2269,"transactions":9,"vwap":1469},"2025-09-04",70.19,70.58,69.78,1765800,{"date":2271,"open":2070,"high":1445,"low":2272,"close":2273,"change":745,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-03",68.55,69.84,1.51,1825900,{"date":2277,"open":2278,"high":2279,"low":1752,"close":2280,"change":2281,"percent_change":517,"volume":2282,"transactions":9,"vwap":2280},"2025-09-02",70.38,70.85,68.8,-1.57,2469600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":102,"percent_change":1023,"volume":2289,"transactions":9,"vwap":2288},"2025-08-29",69.99,70.7,69.72,70.37,2465900,{"date":2291,"open":1508,"high":2292,"low":2293,"close":2294,"change":1346,"percent_change":1055,"volume":2295,"transactions":9,"vwap":2294},"2025-08-28",70.77,68.69,69.86,3423200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":1508,"change":299,"percent_change":1801,"volume":2301,"transactions":9,"vwap":1508},"2025-08-27",70.11,70.74,69.8,1965500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":706,"percent_change":279,"volume":2308,"transactions":9,"vwap":2307},"2025-08-26",70.46,70.97,70.080002,70.33,2857700,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-25",71.9,70.41,70.56,-1.7,-2.35,2140700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1560,"volume":2324,"transactions":9,"vwap":2322},"2025-08-22",71.79,72.58,71.21,72.26,1.19,3163700,{"date":2326,"open":2268,"high":2327,"low":2268,"close":2328,"change":2323,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-21",71.19,71.07,1.7,3272000,{"date":2332,"open":2286,"high":2305,"low":1461,"close":2333,"change":1519,"percent_change":123,"volume":2334,"transactions":9,"vwap":2333},"2025-08-20",69.88,2446700,{"date":2336,"open":1792,"high":2239,"low":2061,"close":2337,"change":2338,"percent_change":2088,"volume":2339,"transactions":9,"vwap":2337},"2025-08-19",69.050003,0.64,2575800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":1509,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1509},"2025-08-18",69.7,69.77,68.23,-1.29,-1.85,3287200,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2342,"change":620,"percent_change":905,"volume":2352,"transactions":9,"vwap":2342},"2025-08-15",70.47,69.58,1709800,{"date":2354,"open":2355,"high":2355,"low":2351,"close":2266,"change":993,"percent_change":1371,"volume":2356,"transactions":9,"vwap":2266},"2025-08-14",70.43,1959000,{"date":2358,"open":1787,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-13",70.86,68.42,70.62,1.53,2.21,2934200,{"date":2366,"open":2367,"high":2343,"low":2360,"close":2140,"change":2179,"percent_change":1754,"volume":2368,"transactions":9,"vwap":2140},"2025-08-12",69.35,2359600,{"date":2370,"open":2371,"high":2371,"low":1810,"close":2372,"change":808,"percent_change":994,"volume":2373,"transactions":9,"vwap":2372},"2025-08-11",70.65,69.67,1873600,{"date":2375,"open":2376,"high":2371,"low":2285,"close":2377,"change":576,"percent_change":735,"volume":2378,"transactions":9,"vwap":2377},"2025-08-08",70.24,70.32,1466100,{"date":2380,"open":2342,"high":2381,"low":2132,"close":2376,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2376},"2025-08-07",70.49,0.81,1.17,2236000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2021,"percent_change":426,"volume":2391,"transactions":9,"vwap":2390},"2025-08-06",69.82,70.12,69.27,69.43,2003800,{"date":2393,"open":2377,"high":2394,"low":2395,"close":1766,"change":2396,"percent_change":467,"volume":2397,"transactions":9,"vwap":1766},"2025-08-05",70.6,69.74,-0.39,1906500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":26,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-04",70.010002,70.57,69.76,70.14,-0.2,1571900,{"date":2407,"open":2408,"high":2409,"low":2273,"close":2410,"change":395,"percent_change":404,"volume":2411,"transactions":9,"vwap":2410},"2025-08-01",70.99,71.27,70.28,1401900,{"date":2413,"open":2414,"high":2415,"low":2247,"close":2416,"change":1955,"percent_change":1372,"volume":2417,"transactions":9,"vwap":2416},"2025-07-31",70.66,71.47,70.63,3634000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":915,"percent_change":890,"volume":2424,"transactions":9,"vwap":2423},"2025-07-30",72.68,72.94,71.080002,71.39,1680100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":123,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-29",71.38,73.84,71.35,72.81,1.68,2830800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":158,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-28",71.17,72.72,70.9,71.61,0.06,2137100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":257,"percent_change":298,"volume":2447,"transactions":9,"vwap":2446},"2025-07-25",71.46,71.69,70.79,71.57,1974300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1895,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-24",72.24,72.66,71.34,71.45,-1.33,2022400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":31,"change":2461,"percent_change":236,"volume":2462,"transactions":9,"vwap":31},"2025-07-23",72.96,73.11,72.07,-0.09,1704100,{"date":2464,"open":1453,"high":2465,"low":2313,"close":2466,"change":1728,"percent_change":838,"volume":2467,"transactions":9,"vwap":2466},"2025-07-22",72.62,72.5,2017000,{"date":2469,"open":2470,"high":2471,"low":1549,"close":2299,"change":914,"percent_change":405,"volume":2472,"transactions":9,"vwap":2299},"2025-07-21",71.55,71.89,1422800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2215,"percent_change":383,"volume":2479,"transactions":9,"vwap":2478},"2025-07-18",71.75,72.11,71.36,71.42,1422900,{"date":2481,"open":2453,"high":1540,"low":2482,"close":2483,"change":87,"percent_change":52,"volume":2484,"transactions":9,"vwap":2483},"2025-07-17",71.24,71.72,2041400,{"date":2486,"open":2487,"high":2415,"low":2267,"close":2427,"change":2488,"percent_change":677,"volume":2489,"transactions":9,"vwap":2427},"2025-07-16",70.94,0.63,1839600,{"date":2491,"open":2492,"high":2322,"low":2493,"close":1453,"change":2064,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1453},"2025-07-15",71.96,70.71,-1.68,2276200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2492,"change":1504,"percent_change":1504,"volume":2501,"transactions":9,"vwap":2492},"2025-07-14",71.95,72.019997,70.69,1850900,{"date":2503,"open":2504,"high":2320,"low":2505,"close":2498,"change":620,"percent_change":914,"volume":2506,"transactions":9,"vwap":2498},"2025-07-11",71.94,71.53,1857600,{"date":2508,"open":2509,"high":2421,"low":2510,"close":2511,"change":1472,"percent_change":598,"volume":2512,"transactions":9,"vwap":2511},"2025-07-10",71.86,71.44,72.44,1845800,{"date":2514,"open":2515,"high":2458,"low":2509,"close":2516,"change":1180,"percent_change":405,"volume":2517,"transactions":9,"vwap":2516},"2025-07-09",72.78,72.21,2615300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":620,"percent_change":280,"volume":2524,"transactions":9,"vwap":2523},"2025-07-08",73.27,73.42,72.080002,72.9,3257200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2065,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-07",74.65,74.95,73.099998,73.39,-2.34,3419900,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-03",76.58,75.15,-1.41,-1.84,1785200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1371,"percent_change":1001,"volume":2546,"transactions":9,"vwap":2545},"2025-07-02",77.3,77.42,76,76.56,2184600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1463,"volume":2554,"transactions":9,"vwap":2552},"2025-07-01",75.77,78.029999,75.6,77.17,1.35,3060300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":620,"percent_change":1426,"volume":2561,"transactions":9,"vwap":2560},"2025-06-30",76.089996,77.21,75.029999,75.82,3684500,{"date":2563,"open":2564,"high":2565,"low":2557,"close":2566,"change":516,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-27",77.029999,77.97,76.31,-1.62,3715200,{"date":2570,"open":2571,"high":184,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-06-26",77,75.94,77.57,3.93,5.34,4695200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2256,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-25",74.34,74.56,73.35,73.64,-1.43,2642800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":394,"percent_change":587,"volume":2591,"transactions":9,"vwap":2590},"2025-06-24",74.88,75.07,73.92,74.71,2443400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2071,"volume":2599,"transactions":9,"vwap":2597},"2025-06-23",73.28,75,73.15,74.89,1.83,2668400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":26,"percent_change":1813,"volume":2606,"transactions":9,"vwap":2605},"2025-06-20",73.16,73.99,72.93,73.059998,2803700,{"date":2608,"open":2609,"high":2610,"low":2320,"close":2611,"change":113,"percent_change":976,"volume":2612,"transactions":9,"vwap":2611},"2025-06-18",72.85,73.58,73.2,1881600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2458,"change":889,"percent_change":1089,"volume":2618,"transactions":9,"vwap":2458},"2025-06-17",73.74,74.14,72.74,1796500,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":26,"percent_change":1813,"volume":2625,"transactions":9,"vwap":2624},"2025-06-16",74.21,74.94,73.5,73.87,1713000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-13",75.68,76.37,73.77,74.010002,-1.8,-2.37,1993800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1648,"percent_change":113,"volume":2641,"transactions":9,"vwap":2640},"2025-06-12",75.48,75.87,74.81,75.81,1842700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1781,"percent_change":437,"volume":2648,"transactions":9,"vwap":2647},"2025-06-11",75.46,75.92,75.17,75.63,1470500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":52,"volume":2656,"transactions":9,"vwap":2654},"2025-06-10",75.37,76.25,74.77,75.58,0.36,2017100,{"date":2658,"open":2659,"high":2654,"low":2659,"close":2660,"change":1992,"percent_change":969,"volume":2661,"transactions":9,"vwap":2660},"2025-06-09",73.82,75.22,2272900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-06",73.19,74.31,73.17,74.23,1.32,1.81,2248800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":279,"percent_change":588,"volume":2677,"transactions":9,"vwap":2676},"2025-06-05",73.080002,73.26,72.36,72.91,1589800,{"date":2679,"open":2680,"high":2681,"low":2430,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-06-04",73.55,73.91,73.24,-0.11,-0.15,1152800,{"date":2687,"open":2605,"high":2688,"low":2689,"close":2581,"change":2461,"percent_change":236,"volume":2690,"transactions":9,"vwap":2581},"2025-06-03",74.41,72.6,2335800,{"date":2692,"open":2693,"high":2623,"low":2478,"close":2694,"change":977,"percent_change":1128,"volume":2695,"transactions":9,"vwap":2694},"2025-06-02",72.3,73.44,3129400,{"date":2697,"open":2698,"high":2458,"low":2699,"close":2700,"change":1648,"percent_change":258,"volume":2701,"transactions":9,"vwap":2700},"2025-05-30",72.51,72.029999,72.73,3262700,{"date":2703,"open":2427,"high":2704,"low":2328,"close":2704,"change":2383,"percent_change":1940,"volume":2705,"transactions":9,"vwap":2704},"2025-05-29",72.55,3000200,{"date":2707,"open":2708,"high":2709,"low":2327,"close":2427,"change":383,"percent_change":2179,"volume":2710,"transactions":9,"vwap":2427},"2025-05-28",71.88,72.28,2089100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1279,"volume":2718,"transactions":9,"vwap":2716},"2025-05-27",71.56,71.98,71.2,71.8,0.69,2437800,{"date":2720,"open":2477,"high":2721,"low":2722,"close":2723,"change":2404,"percent_change":931,"volume":2724,"transactions":9,"vwap":2723},"2025-05-23",71.48,69.98,71.11,3700800,{"date":2726,"open":2727,"high":31,"low":2279,"close":2728,"change":1089,"percent_change":2314,"volume":2729,"transactions":9,"vwap":2728},"2025-05-22",72.27,71.31,4498900,{"date":2731,"open":2732,"high":2733,"low":2511,"close":2734,"change":779,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-21",74.080002,74.28,72.54,-2.25,2147800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2621,"change":1813,"percent_change":619,"volume":2742,"transactions":9,"vwap":2621},"2025-05-20",74.39,74.53,73.79,2054200,{"date":2744,"open":2745,"high":2746,"low":2631,"close":2747,"change":1262,"percent_change":2454,"volume":2748,"transactions":9,"vwap":2747},"2025-05-19",74.98,75.42,74.4,1838400,{"date":2750,"open":2751,"high":2752,"low":2631,"close":2753,"change":1577,"percent_change":1109,"volume":2754,"transactions":9,"vwap":2753},"2025-05-16",74.7,75.51,75.4,4008400,{"date":2756,"open":2732,"high":2757,"low":2758,"close":2757,"change":1062,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-05-15",74.74,73.52,1.6,2432100,{"date":2762,"open":2763,"high":2764,"low":2530,"close":2765,"change":809,"percent_change":1684,"volume":2766,"transactions":9,"vwap":2765},"2025-05-14",74.42,74.75,73.56,2895900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":924,"volume":2774,"transactions":9,"vwap":2772},"2025-05-13",76.49,76.54,73.76,74.8,-1.69,2289500,{"date":2776,"open":2777,"high":2778,"low":2551,"close":2769,"change":1108,"percent_change":165,"volume":2779,"transactions":9,"vwap":2769},"2025-05-12",76.12,76.92,2349200,{"date":2781,"open":2782,"high":2545,"low":2783,"close":2784,"change":2684,"percent_change":2404,"volume":2785,"transactions":9,"vwap":2784},"2025-05-09",76.29,75.76,76.07,1490300,{"date":2787,"open":2788,"high":2542,"low":2789,"close":2790,"change":2791,"percent_change":2431,"volume":2792,"transactions":9,"vwap":2790},"2025-05-08",75.11,74.73,76.22,1.26,2335000,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1472,"percent_change":2084,"volume":2799,"transactions":9,"vwap":2798},"2025-05-07",74.68,75.43,74.07,74.96,1606400,{"date":2801,"open":2559,"high":2802,"low":2747,"close":2789,"change":932,"percent_change":1955,"volume":2803,"transactions":9,"vwap":2789},"2025-05-06",75.44,1975900,{"date":2805,"open":2640,"high":2572,"low":2751,"close":2806,"change":73,"percent_change":405,"volume":2807,"transactions":9,"vwap":2806},"2025-05-05",75.3,1713700,{"date":2809,"open":2560,"high":2810,"low":2811,"close":2812,"change":793,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-02",76.34,74.93,76.019997,1.21,1826000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2788,"change":1630,"percent_change":1362,"volume":2820,"transactions":9,"vwap":2788},"2025-05-01",75.75,75.89,74.83,2295500,{"date":2822,"open":2823,"high":2824,"low":2753,"close":2825,"change":2488,"percent_change":1519,"volume":2826,"transactions":9,"vwap":2825},"2025-04-30",76.61,77.040001,76.66,2606100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2668,"percent_change":794,"volume":2833,"transactions":9,"vwap":2832},"2025-04-29",74.3,76.15,73.68,76.029999,1357100,{"date":2835,"open":2836,"high":2597,"low":2837,"close":2590,"change":298,"percent_change":1472,"volume":2838,"transactions":9,"vwap":2590},"2025-04-28",74.61,73.83,1949900,{"date":2840,"open":2595,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":726,"volume":2845,"transactions":9,"vwap":2843},"2025-04-25",75.12,73.9,74.54,-0.47,1256100,{"date":188,"open":2847,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},76.36,74.97,75.010002,-1.35,-1.77,1289700]