[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFF":3,"homepage-market-summary":35,"stock-historical-IFF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IFF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"International Flavors & Fragrances Inc.","NYSE",null,"INDUSTRIAL ORGANIC CHEMICALS","International Flavors & Fragrances is the largest specialty ingredients producer globally. It sells ingredients for the food, beverage, health, household goods, personal care, and pharmaceutical industries. The company makes proprietary formulations and partners with customers to deliver custom solutions. Through its taste and scent segments, which each generate around 25% of profits, IFF is a leading flavor and fragrance producer. The health and biosciences business, which generates 30% of profits, is a global leader in probiotics and enzymes. The remaining profits come from the food ingredients business, which sells texturants, plant-based proteins, and other ingredients, though IFF plans to divest it in a deal expected to close in 2027.","21,500","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9413,1.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},82.42,83.84,84.1699,82.41,83.12,-0.7,-0.84,1846346.122088,31848,82.8386,89.315,59.14,1928074.328713384,77.1,11278,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1923788,702182782.178346,10.42,"2025-04-22",[186,187,197,208,219,230,241,252,263,274,285,294,305,315,325,335,345,355,366,377,387,397,407,417,427,438,447,457,466,477,487,497,508,519,529,538,547,558,566,575,584,595,604,614,624,634,644,654,664,675,686,697,708,716,726,732,741,749,757,766,774,782,790,797,806,811,820,827,836,844,852,860,868,875,884,893,902,911,920,927,935,944,952,960,968,976,985,992,1000,1008,1016,1023,1029,1036,1044,1053,1060,1069,1077,1084,1091,1099,1107,1116,1124,1132,1140,1147,1156,1165,1171,1177,1185,1194,1201,1209,1217,1224,1231,1238,1245,1254,1262,1270,1278,1285,1293,1299,1305,1313,1320,1328,1334,1342,1350,1359,1368,1373,1382,1389,1394,1401,1409,1417,1424,1431,1437,1445,1452,1461,1469,1475,1482,1490,1496,1504,1510,1516,1523,1530,1537,1545,1549,1556,1562,1571,1580,1588,1594,1601,1608,1616,1623,1631,1638,1643,1648,1652,1656,1664,1673,1681,1687,1693,1701,1709,1717,1725,1733,1740,1747,1755,1764,1771,1779,1784,1792,1798,1805,1813,1821,1830,1838,1846,1854,1861,1868,1875,1883,1891,1897,1902,1909,1917,1925,1932,1940,1947,1955,1962,1967,1974,1982,1987,1994,2002,2009,2015,2021,2030,2039,2045,2052,2061,2066,2072,2077,2082,2089,2096,2103,2110,2115,2123,2131,2139,2145,2152,2156,2164,2173,2178,2185,2193,2198,2205,2213,2222,2227,2232,2240,2248,2253,2260,2268,2272,2279,2287,2294,2300,2303,2309,2315,2320,2326,2332,2338,2342,2348,2354,2362,2369,2376,2381,2385,2389,2393,2400,2405,2411,2417,2425,2433,2439,2447,2453,2459,2465,2471,2476,2483,2490,2496,2503,2508,2513,2517,2523,2528,2536,2540,2544,2549,2556,2561,2567,2575,2582,2586,2592,2596,2601,2606,2611,2616,2622,2627,2633,2639,2646,2652,2658,2663,2667,2672,2679,2685,2690,2695,2700,2707,2714,2719,2726,2732,2740,2746,2750,2756,2762,2766,2773,2778,2784,2791,2796,2801,2808,2811,2817,2822,2826,2831,2836,2842],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",83,83.64,81.54,-0.36,-0.43,1840202.928461,37811,82.7601,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",85.68,85.715,83.47,83.48,-1.77,-2.08,1912333.427049,34330,84.0481,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",85.57,86.51,85.08,85.25,-0.47,-0.55,1455975.584593,27053,85.4086,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",84.52,86.37,84.001,85.72,0.03,0.04,1863468.7935,27402,85.6962,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",86.33,86.495,85.34,85.69,-0.16,-0.19,1554033.430738,26387,85.7275,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",85.74,86.675,85.115,85.85,0.14,0.16,2202946.511267,33781,85.7684,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",85.17,85.98,84.905,85.71,-0.08,-0.09,1413987.219921,26204,85.6852,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",84.97,86.1,84.16,85.79,2.19,2.62,1429511.69435,23124,85.7209,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",84.05,84.28,83.345,83.6,0.64,0.77,1606169.648566,28926,83.6854,{"date":286,"open":276,"high":276,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",82.695,82.96,-1.95,-2.3,3727053.930057,32570,83.1824,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",85.3,85.61,84.61,84.91,0.51,0.6,1443902.1946,25796,85.1233,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":248,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",84.66,85.18,83.685,84.4,0.19,1635815.14753,28153,84.4619,{"date":316,"open":189,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",84.69,82.91,84.24,0.81,0.97,1571370.090317,29098,84.1481,{"date":326,"open":327,"high":328,"low":189,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",83.98,84.48,83.43,-0.18,-0.22,1584395.802889,31219,83.5673,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",84.94,83.555,83.61,-0.44,-0.52,1375961.148361,27347,83.8629,{"date":346,"open":347,"high":348,"low":349,"close":276,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",83.5,84.42,82.6019,-0.26,-0.31,1855734.779661,31927,84.0123,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",85.09,85.32,84.13,84.31,-1.31,-1.53,1612511.15016,33643,84.4424,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",85.59,86.54,85.375,85.62,-0.73,-0.85,1678480.709473,28362,85.811,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",85.46,86.63,86.35,-0.11,-0.13,1476530.466668,27607,86.3408,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":215,"volume":394,"transactions":395,"vwap":396},"2026-09-03",87.7,87.74,85.89,86.46,-0.48,1506980.140059,27804,86.5896,{"date":398,"open":222,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",87.92,86.06,86.94,1.16,1.35,1265310.016207,22938,87.231,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":215,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",86.02,86.85,85.12,85.78,-0.64,1494061.255919,26914,86.0331,{"date":418,"open":419,"high":420,"low":421,"close":232,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",87.46,88.055,86.1425,-1.62,-1.84,1811802.176816,23977,86.5012,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",87.8,88.64,87.08,87.95,1.1,1.27,1162401.148461,22336,87.722,{"date":439,"open":440,"high":441,"low":442,"close":410,"change":443,"percent_change":351,"volume":444,"transactions":445,"vwap":446},"2026-08-27",86.17,87.27,85.88,-0.27,1507657.614308,25807,86.8488,{"date":448,"open":449,"high":450,"low":401,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",87.43,88.56,87.12,-0.04,-0.05,1362113.341951,25109,87.3185,{"date":458,"open":442,"high":459,"low":460,"close":461,"change":403,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",87.35,85.14,87.16,1.57,1565870.845834,26814,86.5951,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",84.86,85.965,84.3,85.81,1.53,1.82,1568910.716008,27101,85.5303,{"date":478,"open":479,"high":480,"low":481,"close":277,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",84.1,85.21,83.8331,0.89,1.07,1092261.538853,18951,84.3276,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":112,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",81.97,84.83,81.45,83.39,0.07,1262354.166286,23616,83.3947,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",82.36,83.97,81.48,83.33,2.33,2.88,1201955.974492,24683,83.2168,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",82.13,82.46,80.865,81,-0.83,-1.01,1050821.789088,21159,81.274,{"date":520,"open":329,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",83.7,81.73,81.83,-2.35,-2.79,1150463.915615,21210,82.3661,{"date":530,"open":531,"high":319,"low":532,"close":533,"change":534,"percent_change":247,"volume":535,"transactions":536,"vwap":537},"2026-08-14",83.89,83.135,84.18,0.12,895847.923365,17900,83.9746,{"date":539,"open":540,"high":541,"low":521,"close":542,"change":543,"percent_change":127,"volume":544,"transactions":545,"vwap":546},"2026-08-13",84.2,84.72,84.06,0.21,1094149.935863,21538,84.1278,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",85.27,85.54,83.62,83.85,-1.15,-1.35,1570200.618632,27982,84.107,{"date":559,"open":468,"high":560,"low":561,"close":562,"change":259,"percent_change":382,"volume":563,"transactions":564,"vwap":565},"2026-08-11",86.18,84.57,85,1631206.229413,28413,85.1268,{"date":567,"open":562,"high":568,"low":569,"close":357,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",85.47,83.91,-0.8,-0.93,1813870.765188,30316,84.8284,{"date":576,"open":577,"high":578,"low":579,"close":391,"change":87,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",84.73,85.9,84.1375,1.58,1404755.7078,25655,85.3837,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",86.88,86.92,83.76,84.55,-3.52,-4,2576015.470493,51320,84.8533,{"date":596,"open":597,"high":30,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",83.83,88.07,7.18,8.88,3438485.801061,55255,87.3778,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":152,"volume":611,"transactions":612,"vwap":613},"2026-08-04",80.58,81.37,79.4682,80.89,0.31,1765786.720322,32060,80.7766,{"date":615,"open":616,"high":617,"low":618,"close":606,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",80.05,81.6343,79.0504,1.36,1.72,1659666.304202,29446,80.2547,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":350,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",78.58,79.745,78.134,79.22,-0.33,1641743.49909,26913,79.1322,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":237,"volume":641,"transactions":642,"vwap":643},"2026-07-30",80.1,80.35,78.475,79.48,-0.15,1404990.639375,25681,79.2322,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":152,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",78.74,79.75,77.7,79.63,0.48,1926262.861983,34375,79.1352,{"date":655,"open":648,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",79.545,76.9,79.25,2.85,3.73,1665026.973119,30734,79.024,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",76.62,77.67,76.26,76.4,0.46,0.61,1738506.7331,25179,76.6236,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",73.86,76.61,73.78,75.94,2.17,2.94,1456495.08514,27820,75.8813,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",74.93,75.755,72.11,73.77,-3.43,-4.44,3724519.519122,46341,73.356,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",76.97,77.36,76.36,77.2,0.94,1.23,1297967.134746,23395,77.0094,{"date":709,"open":710,"high":711,"low":712,"close":668,"change":515,"percent_change":361,"volume":713,"transactions":714,"vwap":715},"2026-07-21",77.17,77.54,76.12,1302185.687949,25101,76.5521,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":571,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",78.19,78.59,76.71,77.27,-1.19,1184703.148237,22518,77.4133,{"date":727,"open":728,"high":729,"low":711,"close":730,"change":301,"percent_change":281,"volume":731,"transactions":9,"vwap":730},"2026-07-17",77.72,80.14,78.2,1677100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",74.98,77.64,74.94,77.6,2.29,3.04,1134100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":280,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-15",74.86,75.89,74.48,75.31,0.86,1331800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":193,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-14",75.99,76.57,74.61,74.67,-0.57,1901800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",77.29,77.81,74.75,75.099998,-2.43,-3.13,2270000,{"date":767,"open":768,"high":649,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",79.13,77.029999,77.53,-1,-1.27,1476100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":341,"volume":781,"transactions":9,"vwap":779},"2026-07-09",78.4,79.050003,78.17,78.53,-0.41,1746700,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",80,77.15,78.94,-2.89,-3.53,3463400,{"date":791,"open":201,"high":792,"low":793,"close":523,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":523},"2026-07-07",83.82,81.64,-0.94,-1.14,1856500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",83.34,83.53,81.69,82.77,-1.06,-1.26,2183300,{"date":807,"open":489,"high":597,"low":607,"close":597,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":597},"2026-07-02",2.68,3.3,2179800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",79.24,81.62,78.95,81.15,1.93,2.44,2236100,{"date":821,"open":822,"high":658,"low":823,"close":629,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":629},"2026-06-30",76.66,75.49,2.72,3.56,2946600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",76.23,76.56,75.07,76.5,0.15,0.2,2234400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":434,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-26",74.37,76.37,74.089996,76.35,1.69,2280000,{"date":845,"open":744,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",77.07,74.71,75.080002,-0.75,-0.99,1913700,{"date":853,"open":854,"high":785,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",76.010002,75.58,75.83,1.12,1.5,1911900,{"date":861,"open":862,"high":863,"low":864,"close":847,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":847},"2026-06-23",75.57,76.22,74.32,-1.24,-1.63,1848100,{"date":869,"open":870,"high":871,"low":855,"close":872,"change":873,"percent_change":771,"volume":874,"transactions":9,"vwap":872},"2026-06-22",76.25,76.96,75.95,-0.77,1526800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",76.3,77.58,76.28,76.72,0.67,0.88,3415300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",77.61,78.41,75.38,76.050003,-1.8,-2.31,1428800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",78.52,78.89,77.43,77.85,-0.51,-0.65,1378100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",79.7,80.46,78.18,78.36,0.09,0.11,1580500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",78.63,78.93,77.63,78.27,0.76,0.98,1816600,{"date":921,"open":847,"high":922,"low":847,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",77.73,77.51,3.28,4.42,1970900,{"date":928,"open":929,"high":668,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",75.63,74.21,74.23,-1.55,-2.05,2187700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",74.97,76.18,74.18,75.78,3.18,4.38,2042400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":780,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-08",72.66,73.089996,72.21,72.6,-0.56,1289100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":331,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-05",72.97,74.44,72.5,73.010002,-0.3,1740100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":630,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-04",74.19,75.27,72.7,73.23,-0.45,2523400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":147,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-03",74.22,75.65,73.38,73.56,0.44,2659100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",73.72,74.95,72.61,73.24,-1.02,-1.37,1889800,{"date":986,"open":987,"high":988,"low":956,"close":989,"change":990,"percent_change":524,"volume":991,"transactions":9,"vwap":989},"2026-06-01",73.96,75.28,74.26,-1.79,2376300,{"date":993,"open":994,"high":995,"low":996,"close":889,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":889},"2026-05-29",80.4,81.17,75.79,-1.98,-2.54,5549600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":87,"volume":1007,"transactions":9,"vwap":1005},"2026-05-28",76.48,78.44,76.099998,78.029999,1.03,2014600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":122,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",76.75,79.33,76.58,77,1.49,2587500,{"date":1017,"open":1018,"high":657,"low":1019,"close":1020,"change":1021,"percent_change":137,"volume":1022,"transactions":9,"vwap":1020},"2026-05-26",75.88,75.5,75.87,0.59,1392200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":988,"change":225,"percent_change":226,"volume":1028,"transactions":9,"vwap":988},"2026-05-22",76.040001,76.52,74.6,1298300,{"date":1030,"open":1031,"high":1032,"low":946,"close":1033,"change":1034,"percent_change":433,"volume":1035,"transactions":9,"vwap":1033},"2026-05-21",73.85,75.62,75.25,0.82,1894500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":818,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",71.67,75.059998,71.3,74.43,3.39,2651500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-19",71.86,72.86,71.52,71.99,-1.71,-2.32,2454100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":301,"percent_change":1034,"volume":1059,"transactions":9,"vwap":1058},"2026-05-18",72.76,75.13,72.72,73.7,1580700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",75.29,75.3,72.94,73.099998,-2.99,-3.93,1721600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":990,"volume":1076,"transactions":9,"vwap":1074},"2026-05-14",77.69,77.84,76.07,76.089996,-1.39,1606600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":850,"percent_change":804,"volume":1083,"transactions":9,"vwap":1082},"2026-05-13",78.089996,78.64,76.82,77.48,1769500,{"date":1085,"open":1086,"high":1087,"low":846,"close":1088,"change":1089,"percent_change":192,"volume":1090,"transactions":9,"vwap":1088},"2026-05-12",78.54,79.17,78.47,-0.28,1337900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":290,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-11",81.040001,81.8,78.21,78.75,-2.84,1833700,{"date":1100,"open":1101,"high":1102,"low":760,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-08",78.49,81.32,81.050003,2.79,3.57,2276100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",82.89,83.75,77.77,78.26,-4.67,-5.63,3185000,{"date":1117,"open":1118,"high":531,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",80.79,78.12,82.93,12.16,17.18,4872600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":321,"volume":1131,"transactions":9,"vwap":1129},"2026-05-05",70.17,71.62,70.080002,70.77,0.68,2022400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":982,"volume":1139,"transactions":9,"vwap":1137},"2026-05-04",70.27,71.080002,69.98,70.089996,-0.72,1743200,{"date":1141,"open":1142,"high":1143,"low":1136,"close":1144,"change":671,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-01",70.8,71.22,70.81,0.87,1447400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-30",69.34,70.35,68.85,70.2,1.31,1.9,1461500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",70.22,70.86,68.78,68.89,-1.88,-2.66,1403600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1129,"change":331,"percent_change":351,"volume":1170,"transactions":9,"vwap":1129},"2026-04-28",71.51,72,69.65,1550000,{"date":1172,"open":1143,"high":1173,"low":1142,"close":1174,"change":640,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-27",71.93,70.99,-0.21,1147000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":834,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-24",70.53,71.28,70.31,71.14,0.28,996400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-23",71.19,71.94,70.19,70.94,-0.23,-0.32,903700,{"date":1195,"open":1064,"high":1064,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-22",70.73,71.17,-1.25,-1.73,975400,{"date":1202,"open":1203,"high":831,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-21",74.4,72.13,72.42,-2.02,-2.71,1179400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":955,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":955},"2026-04-20",75.21,75.4,74.099998,-1.44,-1.9,1431300,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1018,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1018},"2026-04-17",72.18,76.19,3.82,5.3,2833700,{"date":1225,"open":1173,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":164,"volume":1230,"transactions":9,"vwap":1228},"2026-04-16",72.41,71.35,72.059998,0.53,1576800,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":803,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-15",72.64,71.07,71.53,-1.46,1382500,{"date":1239,"open":1240,"high":1241,"low":1234,"close":1242,"change":482,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-14",71.5,72.68,72.59,1.24,1192300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-13",71.97,72.33,70.55,71.7,-0.82,-1.13,1391300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":514,"volume":1261,"transactions":9,"vwap":1259},"2026-04-10",73.64,74.07,72.26,72.52,-0.61,1262300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":413,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-09",72.82,73.75,72.029999,73.13,-0.87,1386200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":691,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":691},"2026-04-08",72.12,74.050003,71.77,3.79,5.42,2487600,{"date":1279,"open":1280,"high":1274,"low":1281,"close":1136,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1136},"2026-04-07",71.55,68.34,-1.85,-2.58,1510900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":514,"volume":1292,"transactions":9,"vwap":1290},"2026-04-06",71.84,72.17,71.019997,71.83,-0.6,768400,{"date":1294,"open":1266,"high":1295,"low":1040,"close":1296,"change":1297,"percent_change":237,"volume":1298,"transactions":9,"vwap":1296},"2026-04-02",72.92,72.43,-0.14,1232200,{"date":1300,"open":1288,"high":1301,"low":1266,"close":1302,"change":1303,"percent_change":225,"volume":1304,"transactions":9,"vwap":1302},"2026-04-01",73.79,72.57,0.02,1517700,{"date":1306,"open":1307,"high":1308,"low":1174,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",71.47,73,72.55,1.59,2.24,1610700,{"date":1314,"open":1240,"high":1315,"low":1316,"close":1317,"change":453,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-30",72.87,70.59,70.96,-0.07,1494400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1297,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-27",70.93,71.29,70.44,71.010002,-0.2,2033000,{"date":1329,"open":1158,"high":1330,"low":1158,"close":1331,"change":974,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-26",71.82,71.15,0.62,1340900,{"date":1335,"open":1160,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-25",71,67.99,70.71,2.81,4.14,2000300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1191,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-24",66.91,69.22,66.6,67.9,-0.34,1401300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-23",68.11,69.35,67.8,68.13,1.51,2.27,1849800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",68.42,68.56,66.19,66.62,-1.51,-2.22,2941900,{"date":1369,"open":1347,"high":1370,"low":1371,"close":1355,"change":330,"percent_change":350,"volume":1372,"transactions":9,"vwap":1355},"2026-03-19",68.14,65.49,2366400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-18",70.68,71.24,68.080002,68.31,-2.97,-4.17,1442800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1180,"change":65,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1180},"2026-03-17",72.31,72.91,71.029999,1.7,1629500,{"date":1390,"open":1150,"high":1190,"low":1391,"close":1137,"change":650,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1137},"2026-03-16",69.51,0.69,1409500,{"date":1395,"open":1325,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":755,"volume":1400,"transactions":9,"vwap":1398},"2026-03-13",71.48,69.39,69.61,-0.4,1690600,{"date":1402,"open":1362,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",70.61,68.55,70.010002,1.29,1.88,2296600,{"date":1410,"open":1296,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-11",73.35,68.47,68.72,-4.13,-5.67,3103600,{"date":1418,"open":1419,"high":1420,"low":1248,"close":1421,"change":351,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-10",72.98,74.3,72.85,-0.42,1857200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1260,"percent_change":514,"volume":1430,"transactions":9,"vwap":1429},"2026-03-09",72.73,73.49,71.21,73.16,1692400,{"date":1432,"open":831,"high":831,"low":1433,"close":691,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":691},"2026-03-06",72.93,-1.61,-2.14,1910500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":888,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":888},"2026-03-05",77.57,79.07,74.99,-2.81,-3.59,2735000,{"date":1446,"open":1447,"high":1448,"low":711,"close":718,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":718},"2026-03-04",79.27,79.65,-0.97,-1.23,1287600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-03",79.040001,79.72,77.56,79.16,-1.59,-1.97,1977400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":890,"volume":1468,"transactions":9,"vwap":1466},"2026-03-02",81.86,82.089996,79.36,80.75,-1.48,1678700,{"date":1470,"open":1466,"high":1471,"low":1472,"close":1473,"change":1406,"percent_change":1310,"volume":1474,"transactions":9,"vwap":1473},"2026-02-27",82.31,80.040001,82.23,1406300,{"date":1476,"open":1477,"high":1478,"low":904,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-26",80.33,80.94,1.06,1.33,1318600,{"date":1483,"open":1484,"high":1485,"low":1457,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-25",81.94,81.99,79.88,-2.23,-2.72,1666900,{"date":1491,"open":1492,"high":1110,"low":1493,"close":1494,"change":383,"percent_change":236,"volume":1495,"transactions":9,"vwap":1494},"2026-02-24",82.59,82.07,82.11,1205000,{"date":1497,"open":1498,"high":499,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-23",81.07,79.84,82.24,0.85,1.04,1583500,{"date":1505,"open":1506,"high":511,"low":1507,"close":1508,"change":1191,"percent_change":1089,"volume":1509,"transactions":9,"vwap":1508},"2026-02-20",81.77,80.29,81.39,1714900,{"date":1511,"open":802,"high":1512,"low":1513,"close":814,"change":1514,"percent_change":422,"volume":1515,"transactions":9,"vwap":814},"2026-02-19",83.019997,79.74,-1.34,2184600,{"date":1517,"open":1518,"high":1519,"low":814,"close":288,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":288},"2026-02-18",82.63,83.32,0.22,0.27,1450900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":350,"percent_change":351,"volume":1529,"transactions":9,"vwap":1528},"2026-02-17",84,84.45,82.040001,82.74,1652300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":189,"change":858,"percent_change":1535,"volume":1536,"transactions":9,"vwap":189},"2026-02-13",82.5,83.15,80.84,1.84,4068500,{"date":1538,"open":1539,"high":1525,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-12",78.88,77.41,81.5,4.53,5.89,4172500,{"date":1546,"open":863,"high":1547,"low":863,"close":699,"change":543,"percent_change":1521,"volume":1548,"transactions":9,"vwap":699},"2026-02-11",77.62,2306500,{"date":1550,"open":1019,"high":1551,"low":1552,"close":1553,"change":580,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-10",76.79,74.47,76.76,2.1,1804700,{"date":1557,"open":937,"high":1558,"low":1058,"close":1559,"change":1560,"percent_change":650,"volume":1561,"transactions":9,"vwap":1559},"2026-02-09",75.26,75.18,0.36,1265300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-06",73.59,75.010002,73.36,74.82,1.39,1.89,1333600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-05",73.92,74.059998,72.49,73.43,-0.86,-1.16,1506800,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-04",71.32,74.68,74.29,3.91,5.56,2130400,{"date":1589,"open":1590,"high":1582,"low":1590,"close":1591,"change":1592,"percent_change":72,"volume":1593,"transactions":9,"vwap":1591},"2026-02-03",69.36,70.38,0.63,1866800,{"date":1595,"open":1596,"high":1126,"low":1597,"close":1598,"change":1599,"percent_change":259,"volume":1600,"transactions":9,"vwap":1598},"2026-02-02",69.64,68.93,69.75,-0.06,1905800,{"date":1602,"open":1345,"high":1603,"low":1604,"close":1605,"change":543,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-30",69.85,68.69,69.81,0.3,1672200,{"date":1609,"open":1610,"high":1127,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-29",71.26,68.37,69.6,-2.56,-3.55,2581900,{"date":1617,"open":973,"high":1301,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-28",71.56,72.16,-1.05,-1.43,1444200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1251,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-27",73.89,74.45,72.58,73.21,-1.11,1634800,{"date":1632,"open":1564,"high":838,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-26",73.32,74.029999,0.8,1.09,1463600,{"date":1639,"open":1619,"high":1640,"low":1641,"close":965,"change":483,"percent_change":1642,"volume":1155,"transactions":9,"vwap":965},"2026-01-23",73.28,71.9,1.48,{"date":1644,"open":1167,"high":1645,"low":1040,"close":1619,"change":747,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1619},"2026-01-22",73.12,1.21,1960200,{"date":1649,"open":1240,"high":1302,"low":1650,"close":1040,"change":974,"percent_change":1332,"volume":1651,"transactions":9,"vwap":1040},"2026-01-21",71.18,1806700,{"date":1653,"open":1190,"high":1240,"low":1654,"close":1159,"change":1251,"percent_change":795,"volume":1655,"transactions":9,"vwap":1159},"2026-01-20",69.96,1695800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1501,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-16",70.5,71.88,70.4,71.68,1.2,2073800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-15",70.21,71.050003,69.32,70.83,0.65,0.93,1164700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1034,"volume":1680,"transactions":9,"vwap":1678},"2026-01-14",69.86,70.72,69.68,70.18,0.57,1667000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1398,"change":1670,"percent_change":703,"volume":1686,"transactions":9,"vwap":1398},"2026-01-13",69.25,70.029999,68.6,1157700,{"date":1688,"open":1689,"high":1598,"low":1690,"close":1691,"change":1297,"percent_change":1326,"volume":1692,"transactions":9,"vwap":1691},"2026-01-12",69.42,68.63,68.96,1357900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":917,"volume":1700,"transactions":9,"vwap":1698},"2026-01-09",68.98,69.23,68.019997,69.099998,0.52,1376400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1154,"volume":1708,"transactions":9,"vwap":1706},"2026-01-08",66.67,69.059998,66.55,68.58,1.28,1577500,{"date":1710,"open":1711,"high":1689,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-07",68.92,67.2,67.3,-1.57,-2.28,1703900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":659,"volume":1724,"transactions":9,"vwap":1722},"2026-01-06",66.51,68.9,66.2,68.87,1.91,1608400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1714,"volume":1732,"transactions":9,"vwap":1730},"2026-01-05",67.29,68.41,66.84,66.96,-1.07,1925600,{"date":1734,"open":1735,"high":1706,"low":1736,"close":1737,"change":280,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-02",67.53,66.88,68.029999,0.95,1616100,{"date":1741,"open":1742,"high":1347,"low":1727,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-31",67.61,67.39,-0.54,-0.79,1182700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":127,"volume":1754,"transactions":9,"vwap":1752},"2025-12-30",67.64,68.24,67.32,67.93,0.17,1300000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-29",67.31,67.89,67.019997,67.76,0.29,0.43,1102100,{"date":1765,"open":1766,"high":1767,"low":1346,"close":1768,"change":1769,"percent_change":1034,"volume":1770,"transactions":9,"vwap":1768},"2025-12-26",66.81,67.52,67.47,0.55,1019300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1769,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-24",66.37,66.98,66.15,66.92,0.83,529200,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1773,"change":1326,"percent_change":958,"volume":1783,"transactions":9,"vwap":1773},"2025-12-23",67,66.17,1697600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1635,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-22",65.82,67.050003,65.75,66.57,1.22,1883100,{"date":1793,"open":1794,"high":1782,"low":1795,"close":1796,"change":1560,"percent_change":1769,"volume":1797,"transactions":9,"vwap":1796},"2025-12-19",64.81,64.4,65.77,6198800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1175,"percent_change":1192,"volume":1804,"transactions":9,"vwap":1803},"2025-12-18",65.72,66.52,65.07,65.41,2421800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1502,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-17",64.37,66.28,64.26,65.62,1.61,2102500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":280,"volume":1820,"transactions":9,"vwap":1818},"2025-12-16",64.16,64.99,63.96,64.58,0.41,2525900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-15",63.69,64.28,62.9,64.17,0.91,1.44,2724800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1303,"volume":1837,"transactions":9,"vwap":1835},"2025-12-12",63.48,63.56,62.69,63.26,0.01,3276100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1435,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-11",63.5,64.040001,62.060001,63.25,-3.27,4578700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1501,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-10",64.77,65.52,64.34,65.39,1.32,2909900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1251,"percent_change":1198,"volume":1860,"transactions":9,"vwap":1859},"2025-12-09",65.33,66.07,64.24,64.54,1796000,{"date":1862,"open":1774,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1207,"volume":1867,"transactions":9,"vwap":1865},"2025-12-08",67.11,65.34,65.36,-1.82,1663900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1392,"percent_change":1502,"volume":1874,"transactions":9,"vwap":1873},"2025-12-05",66.47,67.95,66.3,67.18,2046900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":794,"volume":1882,"transactions":9,"vwap":1880},"2025-12-04",67.54,67.7,66.040001,66.49,-0.63,1807700,{"date":1884,"open":1885,"high":1698,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-03",68.73,67.07,67.12,-1.42,-2.07,1960100,{"date":1892,"open":1893,"high":1894,"low":1758,"close":1895,"change":372,"percent_change":1620,"volume":1896,"transactions":9,"vwap":1895},"2025-12-02",69.41,69.5,68.54,1829400,{"date":1898,"open":1899,"high":1136,"low":1698,"close":1900,"change":1175,"percent_change":958,"volume":1901,"transactions":9,"vwap":1900},"2025-12-01",69.28,69.27,1356100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":958,"percent_change":193,"volume":1908,"transactions":9,"vwap":1907},"2025-11-28",69.73,70.099998,69.43,69.48,877200,{"date":1910,"open":1911,"high":1405,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-26",68.74,68.65,69.78,0.58,0.84,1351800,{"date":1918,"open":1355,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-25",70.11,67.68,69.2,1.75,2.59,3375000,{"date":1926,"open":1927,"high":1928,"low":1766,"close":1929,"change":1930,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-24",67.21,68.16,67.45,0,3210600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1929,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1929},"2025-11-21",64.95,68.07,64.79,2.89,4.48,2440000,{"date":1941,"open":1865,"high":1942,"low":1943,"close":1944,"change":755,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-20",65.68,64,64.56,-0.88,2668700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1268,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-19",65.91,66.33,64.97,65.13,-1.32,1907100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1145,"percent_change":87,"volume":1961,"transactions":9,"vwap":1960},"2025-11-18",65.050003,66.089996,64.91,66,2272400,{"date":1963,"open":1964,"high":1773,"low":1965,"close":1952,"change":849,"percent_change":795,"volume":1966,"transactions":9,"vwap":1952},"2025-11-17",65.61,65.11,2618900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":932,"percent_change":290,"volume":1973,"transactions":9,"vwap":1972},"2025-11-14",66.73,67.59,65.37,65.88,2221000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":86,"volume":1981,"transactions":9,"vwap":1979},"2025-11-13",65.32,67.75,65.040001,67.43,2.02,3638900,{"date":1983,"open":1952,"high":1984,"low":1952,"close":1803,"change":1985,"percent_change":833,"volume":1986,"transactions":9,"vwap":1803},"2025-11-12",66.050003,0.1,2210500,{"date":1988,"open":1989,"high":1976,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-11",63.19,65.31,2.53,4.03,2195900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":137,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-10",62.18,63.46,61.73,62.78,1.26,2207100,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":373,"percent_change":554,"volume":2008,"transactions":9,"vwap":2007},"2025-11-07",63.16,63.39,61.79,62,3193300,{"date":2010,"open":2011,"high":2012,"low":1834,"close":2013,"change":553,"percent_change":890,"volume":2014,"transactions":9,"vwap":2013},"2025-11-06",64.32,64.59,62.85,2243600,{"date":2016,"open":2017,"high":1972,"low":2017,"close":1943,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1943},"2025-11-05",62.72,2.51,4.08,4274800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-04",61.88,62.28,61.3,61.49,-0.59,-0.95,2875200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-03",62.41,62.83,61.65,62.080002,-0.89,-1.41,4115900,{"date":2040,"open":2041,"high":1843,"low":2024,"close":2042,"change":236,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-31",62.57,62.97,-0.25,2487300,{"date":2046,"open":2047,"high":1817,"low":2048,"close":2049,"change":640,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-30",63.02,62.5,63.13,-0.24,2785000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-29",64.46,64.7,63.049999,63.28,-1.6,-2.47,2377300,{"date":2062,"open":1978,"high":1371,"low":2063,"close":2064,"change":780,"percent_change":1881,"volume":2065,"transactions":9,"vwap":2064},"2025-10-28",64.48,64.88,2062600,{"date":2067,"open":1949,"high":2068,"low":1978,"close":2069,"change":2070,"percent_change":794,"volume":2071,"transactions":9,"vwap":2069},"2025-10-27",66.29,65.29,-0.62,1846400,{"date":2073,"open":2074,"high":1880,"low":2075,"close":1949,"change":247,"percent_change":543,"volume":2076,"transactions":9,"vwap":1949},"2025-10-24",66.27,65.5,1828900,{"date":2078,"open":1951,"high":1960,"low":2079,"close":1796,"change":1738,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1796},"2025-10-23",64.94,1.47,2072400,{"date":2083,"open":2084,"high":2085,"low":1936,"close":2086,"change":237,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-22",65.28,65.76,64.82,-0.29,2281200,{"date":2090,"open":2091,"high":1990,"low":2092,"close":2093,"change":2094,"percent_change":1679,"volume":2095,"transactions":9,"vwap":2093},"2025-10-21",64.65,64.010002,65.010002,0.37,1660200,{"date":2097,"open":2098,"high":1936,"low":2099,"close":2100,"change":482,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-20",64.029999,63.91,64.64,1.4,1764600,{"date":2104,"open":1999,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1535,"volume":2109,"transactions":9,"vwap":2107},"2025-10-17",63.9,62.6,63.75,1.15,2751000,{"date":2111,"open":2024,"high":1989,"low":2112,"close":2106,"change":881,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2106},"2025-10-16",62.13,1.08,1983000,{"date":2116,"open":2117,"high":2033,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-15",61.86,61.57,61.93,0.26,0.42,1482400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":462,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-14",60,61.71,59.75,61.67,2.61,1596500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1769,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-13",59.77,60.49,59.5,60.099998,0.92,1385000,{"date":2140,"open":2141,"high":2142,"low":31,"close":2143,"change":1291,"percent_change":771,"volume":2144,"transactions":9,"vwap":2143},"2025-10-10",60.39,60.59,59.55,4215400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":553,"percent_change":1162,"volume":2151,"transactions":9,"vwap":2150},"2025-10-09",61.61,61.78,59.91,60.15,1410800,{"date":2153,"open":2026,"high":2034,"low":2154,"close":2025,"change":1183,"percent_change":670,"volume":2155,"transactions":9,"vwap":2025},"2025-10-08",60.7,1783800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":393,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-07",61.85,62.15,60.98,61.02,-0.78,2988700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-06",62.049999,62.38,61.47,61.5,-0.68,-1.09,1674100,{"date":2174,"open":2175,"high":2176,"low":2175,"close":1996,"change":881,"percent_change":1636,"volume":2177,"transactions":9,"vwap":1996},"2025-10-03",61.35,62.45,1542000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1769,"percent_change":72,"volume":2184,"transactions":9,"vwap":2183},"2025-10-02",60.87,62.0099983,60.77,61.51,1685200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":794,"volume":2192,"transactions":9,"vwap":2190},"2025-10-01",61.32,61.72,60.4,60.96,-0.58,2569500,{"date":2194,"open":2195,"high":2006,"low":2189,"close":2196,"change":1914,"percent_change":1738,"volume":2197,"transactions":9,"vwap":2196},"2025-09-30",60.88,61.54,2293800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2190,"change":2203,"percent_change":132,"volume":2204,"transactions":9,"vwap":2190},"2025-09-29",60.73,61.12,59.89,0.24,2386800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2121,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-26",60.56,60.99,60.35,60.72,0.7,1821600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-25",62.31,62.47,60.13,60.3,-2.24,-3.58,2428200,{"date":2223,"open":2224,"high":2013,"low":2112,"close":2225,"change":833,"percent_change":2203,"volume":2226,"transactions":9,"vwap":2225},"2025-09-24",62.29,62.54,1535800,{"date":2228,"open":2106,"high":133,"low":2229,"close":2230,"change":311,"percent_change":610,"volume":2231,"transactions":9,"vwap":2230},"2025-09-23",62.19,62.39,1673800,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-22",63.33,62.17,62.2,-1.33,-2.09,2417300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":331,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-19",63.92,64.53,63.11,63.53,-0.35,6765700,{"date":2249,"open":2250,"high":2251,"low":1843,"close":2107,"change":1819,"percent_change":1670,"volume":2252,"transactions":9,"vwap":2107},"2025-09-18",63.65,64.050003,3083600,{"date":2254,"open":2063,"high":2255,"low":1843,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-17",65.26,63.34,-1.18,-1.83,2601600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":833,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-16",64.72,64.83,64.3,64.52,0.23,1712300,{"date":2269,"open":2270,"high":2270,"low":1850,"close":1807,"change":1198,"percent_change":1215,"volume":2271,"transactions":9,"vwap":1807},"2025-09-15",65.81,3081100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1810,"change":372,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1810},"2025-09-12",65.98,66.36,65.42,-1.1,1921200,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-11",64.2,66.54,66.35,1.87,2.9,2419200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2063,"change":2027,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2063},"2025-09-10",64.85,65.21,63.97,-0.91,1795500,{"date":2295,"open":2296,"high":2297,"low":1959,"close":1802,"change":2277,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1802},"2025-09-09",65.55,66.080002,-1.66,1677600,{"date":2301,"open":2302,"high":2302,"low":1849,"close":1782,"change":247,"percent_change":543,"volume":756,"transactions":9,"vwap":1782},"2025-09-08",67.029999,{"date":2304,"open":1964,"high":2305,"low":2069,"close":2306,"change":2307,"percent_change":917,"volume":2308,"transactions":9,"vwap":2306},"2025-09-05",67.24,66.029999,0.5,1872100,{"date":2310,"open":2311,"high":1972,"low":2312,"close":2313,"change":330,"percent_change":443,"volume":2314,"transactions":9,"vwap":2313},"2025-09-04",65.79,64.84,65.53,1958500,{"date":2316,"open":2306,"high":2317,"low":1371,"close":2318,"change":26,"percent_change":804,"volume":2319,"transactions":9,"vwap":2318},"2025-09-03",66.76,65.71,1815200,{"date":2321,"open":2322,"high":2323,"low":1865,"close":1705,"change":2324,"percent_change":1888,"volume":2325,"transactions":9,"vwap":1705},"2025-09-02",66.94,67.5,-0.96,2267200,{"date":2327,"open":1863,"high":2328,"low":2329,"close":2330,"change":1819,"percent_change":671,"volume":2331,"transactions":9,"vwap":2330},"2025-08-29",67.66,66.8,67.51,1521800,{"date":2333,"open":1781,"high":2334,"low":2335,"close":2336,"change":147,"percent_change":650,"volume":2337,"transactions":9,"vwap":2336},"2025-08-28",67.34,66.16,67.099998,1467600,{"date":2339,"open":1880,"high":1774,"low":2283,"close":2340,"change":112,"percent_change":908,"volume":2341,"transactions":9,"vwap":2340},"2025-08-27",66.78,2018900,{"date":2343,"open":1863,"high":2344,"low":2345,"close":2346,"change":1422,"percent_change":1881,"volume":2347,"transactions":9,"vwap":2346},"2025-08-26",67.48,66.44,66.72,2247700,{"date":2349,"open":2350,"high":2351,"low":1344,"close":2352,"change":26,"percent_change":865,"volume":2353,"transactions":9,"vwap":2352},"2025-08-25",67.82,67.87,67.14,1199000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2197,"transactions":9,"vwap":2359},"2025-08-22",66.5,68.27,66.32,67.98,1.85,2.8,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1303,"percent_change":225,"volume":2368,"transactions":9,"vwap":2367},"2025-08-21",65.67,66.41,65.54,66.13,1643800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1183,"percent_change":1762,"volume":2375,"transactions":9,"vwap":2374},"2025-08-20",65.97,66.7,65.57,66.11,1900200,{"date":2377,"open":2318,"high":2378,"low":1865,"close":2379,"change":1699,"percent_change":1635,"volume":2380,"transactions":9,"vwap":2379},"2025-08-19",66.64,65.83,1267000,{"date":2382,"open":2318,"high":1960,"low":2383,"close":1990,"change":899,"percent_change":873,"volume":2384,"transactions":9,"vwap":1990},"2025-08-18",65.080002,1713800,{"date":2386,"open":1782,"high":2387,"low":1371,"close":1786,"change":1985,"percent_change":833,"volume":2388,"transactions":9,"vwap":1786},"2025-08-15",66.4,1389200,{"date":2390,"open":1964,"high":1857,"low":2391,"close":1800,"change":1745,"percent_change":722,"volume":2392,"transactions":9,"vwap":1800},"2025-08-14",65.14,2029800,{"date":2394,"open":2012,"high":2395,"low":2396,"close":1719,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1719},"2025-08-13",66.53,63.95,1.97,3.05,2765300,{"date":2401,"open":2402,"high":2086,"low":2403,"close":1859,"change":2113,"percent_change":1387,"volume":2404,"transactions":9,"vwap":1859},"2025-08-12",63.060001,62.33,4273600,{"date":2406,"open":2407,"high":2099,"low":2408,"close":1997,"change":2409,"percent_change":236,"volume":2410,"transactions":9,"vwap":1997},"2025-08-11",63.73,62.98,-0.1,4382500,{"date":2412,"open":2413,"high":2312,"low":1840,"close":1833,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1833},"2025-08-08",64.5,-0.67,-1.04,2913100,{"date":2418,"open":2311,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-07",66.059998,64.15,64.23,-1.93,-2.92,4933400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2335,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2335},"2025-08-06",73.94,74.58,63.71,-4.46,-6.32,5504000,{"date":2434,"open":1196,"high":1325,"low":2435,"close":2436,"change":2437,"percent_change":881,"volume":2438,"transactions":9,"vwap":2436},"2025-08-05",69.76,70.62,0.47,2207900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":881,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-04",69.9,70.42,69.37,70.15,0.96,1483400,{"date":2448,"open":2449,"high":1338,"low":2450,"close":1907,"change":932,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1907},"2025-08-01",70.69,69.11,-2.18,1489200,{"date":2454,"open":1197,"high":1287,"low":2455,"close":1386,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1386},"2025-07-31",70.6,-0.74,-1.03,2483000,{"date":2460,"open":2461,"high":1041,"low":1143,"close":1274,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1274},"2025-07-30",74.28,-3.02,-4.04,3227600,{"date":2466,"open":2467,"high":2468,"low":864,"close":2469,"change":340,"percent_change":2191,"volume":2470,"transactions":9,"vwap":2469},"2025-07-29",75.16,75.53,74.79,1229400,{"date":2472,"open":744,"high":839,"low":688,"close":2473,"change":2474,"percent_change":2258,"volume":2475,"transactions":9,"vwap":2473},"2025-07-28",75.23,-1.4,1735600,{"date":2477,"open":2478,"high":1013,"low":1062,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-25",76,76.63,0.75,0.99,1454300,{"date":2484,"open":720,"high":2485,"low":2486,"close":1018,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1018},"2025-07-24",77.26,75.71,-1.58,-2.04,1756200,{"date":2491,"open":1456,"high":2492,"low":2493,"close":2494,"change":1699,"percent_change":1130,"volume":2495,"transactions":9,"vwap":2494},"2025-07-23",77.93,76.95,77.46,1779300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1392,"percent_change":72,"volume":2502,"transactions":9,"vwap":2501},"2025-07-22",76.42,77.79,76.21,76.94,2882300,{"date":2504,"open":832,"high":2505,"low":751,"close":870,"change":127,"percent_change":2506,"volume":2507,"transactions":9,"vwap":870},"2025-07-21",76.78,0.33,2082900,{"date":2509,"open":2510,"high":1073,"low":2511,"close":2478,"change":321,"percent_change":1406,"volume":2512,"transactions":9,"vwap":2478},"2025-07-18",75.19,75.029999,1531400,{"date":2514,"open":2515,"high":831,"low":2427,"close":2511,"change":320,"percent_change":1636,"volume":2516,"transactions":9,"vwap":2511},"2025-07-17",74.14,1120500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":970,"change":1679,"percent_change":281,"volume":2522,"transactions":9,"vwap":970},"2025-07-16",73.65,74.41,73.17,1065700,{"date":2524,"open":762,"high":762,"low":2525,"close":2519,"change":2526,"percent_change":361,"volume":2527,"transactions":9,"vwap":2519},"2025-07-15",73.58,-0.98,1473100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1953,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-14",75.52,75.69,74.62,74.63,-1.74,1320600,{"date":2537,"open":2538,"high":1220,"low":979,"close":872,"change":2414,"percent_change":1268,"volume":2539,"transactions":9,"vwap":872},"2025-07-11",75.48,1099300,{"date":2541,"open":2542,"high":886,"low":1004,"close":666,"change":493,"percent_change":908,"volume":2543,"transactions":9,"vwap":666},"2025-07-10",76.55,1114800,{"date":2545,"open":2546,"high":2547,"low":2486,"close":2542,"change":2094,"percent_change":58,"volume":2548,"transactions":9,"vwap":2542},"2025-07-09",76.44,76.77,1224700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":938,"change":2554,"percent_change":462,"volume":2555,"transactions":9,"vwap":938},"2025-07-08",75.12,76.46,74.88,1.18,1417800,{"date":2557,"open":2558,"high":1074,"low":761,"close":2559,"change":2237,"percent_change":2534,"volume":2560,"transactions":9,"vwap":2559},"2025-07-07",75.9,75,1158900,{"date":2562,"open":702,"high":2563,"low":829,"close":2564,"change":958,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-03",77.37,76.33,-0.39,838200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2479,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2479},"2025-07-02",75.73,76.69,74.5,1.54,2.05,1954000,{"date":2576,"open":2577,"high":2569,"low":2578,"close":2579,"change":2572,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-01",73.62,73.07,75.089996,2.09,2618200,{"date":2583,"open":987,"high":864,"low":1411,"close":2584,"change":570,"percent_change":78,"volume":2585,"transactions":9,"vwap":2584},"2025-06-30",73.55,2629600,{"date":2587,"open":931,"high":2588,"low":2589,"close":2590,"change":1762,"percent_change":1914,"volume":2591,"transactions":9,"vwap":2590},"2025-06-27",74.65,73.93,74.35,1806900,{"date":2593,"open":2532,"high":2594,"low":1058,"close":1573,"change":351,"percent_change":1422,"volume":2595,"transactions":9,"vwap":1573},"2025-06-26",75.050003,1325400,{"date":2597,"open":1634,"high":1583,"low":2519,"close":931,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":931},"2025-06-25",-0.49,-0.66,1671300,{"date":2602,"open":1273,"high":971,"low":1256,"close":2603,"change":2445,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-24",74.72,1.3,1834300,{"date":2607,"open":1256,"high":939,"low":2608,"close":2609,"change":493,"percent_change":908,"volume":2610,"transactions":9,"vwap":2609},"2025-06-23",72.63,73.76,1737400,{"date":2612,"open":2603,"high":2473,"low":2519,"close":2613,"change":2614,"percent_change":2058,"volume":2615,"transactions":9,"vwap":2613},"2025-06-20",73.69,-1.2,3650500,{"date":2617,"open":2618,"high":888,"low":2619,"close":2620,"change":1297,"percent_change":237,"volume":2621,"transactions":9,"vwap":2620},"2025-06-18",74.76,74.51,74.89,1453300,{"date":2623,"open":2624,"high":2625,"low":847,"close":2511,"change":1050,"percent_change":1487,"volume":2626,"transactions":9,"vwap":2511},"2025-06-17",76.41,76.84,1260900,{"date":2628,"open":2629,"high":871,"low":2630,"close":2631,"change":1670,"percent_change":1501,"volume":2632,"transactions":9,"vwap":2631},"2025-06-16",76.85,76.34,76.74,940600,{"date":2634,"open":2635,"high":2636,"low":854,"close":1074,"change":1715,"percent_change":2637,"volume":2638,"transactions":9,"vwap":1074},"2025-06-13",77.010002,77.92,-2.91,1058300,{"date":2640,"open":2641,"high":2642,"low":1456,"close":2643,"change":226,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-12",77.76,78.82,78.37,0.05,1119600,{"date":2647,"open":1011,"high":2648,"low":2649,"close":2650,"change":771,"percent_change":804,"volume":2651,"transactions":9,"vwap":2650},"2025-06-11",79.42,77.95,78.33,1155800,{"date":2653,"open":2654,"high":2655,"low":916,"close":1011,"change":122,"percent_change":2656,"volume":2657,"transactions":9,"vwap":1011},"2025-06-10",78.48,79.99,1.45,1779000,{"date":2659,"open":2660,"high":2661,"low":2660,"close":730,"change":2604,"percent_change":842,"volume":2662,"transactions":9,"vwap":730},"2025-06-09",77.23,78.83,1251100,{"date":2664,"open":657,"high":2665,"low":822,"close":657,"change":974,"percent_change":1914,"volume":2666,"transactions":9,"vwap":657},"2025-06-06",77.31,662800,{"date":2668,"open":1111,"high":2636,"low":2669,"close":2552,"change":515,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2552},"2025-06-05",76.16,-1.3,1272900,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":320,"percent_change":1479,"volume":2678,"transactions":9,"vwap":2677},"2025-06-04",76.87,78.24,76.45,77.47,1410900,{"date":2680,"open":2681,"high":880,"low":2682,"close":822,"change":1738,"percent_change":2683,"volume":2684,"transactions":9,"vwap":822},"2025-06-03",75.47,75.11,1.25,1159500,{"date":2686,"open":2687,"high":2688,"low":1558,"close":2486,"change":373,"percent_change":1629,"volume":2689,"transactions":9,"vwap":2486},"2025-06-02",76.11,76.51,1557400,{"date":2691,"open":2692,"high":2631,"low":2693,"close":830,"change":650,"percent_change":1592,"volume":2694,"transactions":9,"vwap":830},"2025-05-30",75.76,75.15,2754600,{"date":2696,"open":2697,"high":1074,"low":2510,"close":2698,"change":703,"percent_change":2683,"volume":2699,"transactions":9,"vwap":2698},"2025-05-29",75.7,76.080002,1026600,{"date":2701,"open":2702,"high":2703,"low":2559,"close":2704,"change":2705,"percent_change":1488,"volume":2706,"transactions":9,"vwap":2704},"2025-05-28",76.92,77.11,75.14,-2.1,1308800,{"date":2708,"open":2709,"high":2665,"low":2710,"close":2711,"change":1311,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-27",75.67,75.41,77.24,2.99,1639900,{"date":2715,"open":2716,"high":2717,"low":989,"close":2559,"change":1138,"percent_change":2028,"volume":2718,"transactions":9,"vwap":2559},"2025-05-23",74.96,75.55,1402500,{"date":2720,"open":1081,"high":2721,"low":2722,"close":2723,"change":554,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-22",77.34,75.56,75.72,-1.75,2021400,{"date":2727,"open":1540,"high":2728,"low":2729,"close":846,"change":2730,"percent_change":2415,"volume":2731,"transactions":9,"vwap":846},"2025-05-21",78.66,76.81,-0.81,1985100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2211,"volume":2739,"transactions":9,"vwap":2737},"2025-05-20",77.33,78.35,76.65,77.88,0.54,1533700,{"date":2741,"open":2742,"high":2743,"low":769,"close":2721,"change":2744,"percent_change":2598,"volume":2745,"transactions":9,"vwap":2721},"2025-05-19",77.22,77.83,-0.38,1064700,{"date":2747,"open":701,"high":2748,"low":938,"close":728,"change":1310,"percent_change":2580,"volume":2749,"transactions":9,"vwap":728},"2025-05-16",77.75,1384500,{"date":2751,"open":2752,"high":668,"low":1027,"close":2753,"change":858,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-15",74.81,76.13,2.01,1484100,{"date":2757,"open":2758,"high":1002,"low":753,"close":2533,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2533},"2025-05-14",76.27,-1.87,-2.44,2098700,{"date":2763,"open":832,"high":2479,"low":2764,"close":832,"change":833,"percent_change":834,"volume":2765,"transactions":9,"vwap":832},"2025-05-13",75.33,1918400,{"date":2767,"open":872,"high":2768,"low":2769,"close":841,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":841},"2025-05-12",77.28,75.8,2.92,3.98,1891700,{"date":2774,"open":2427,"high":2775,"low":2776,"close":1576,"change":900,"percent_change":1945,"volume":2777,"transactions":9,"vwap":1576},"2025-05-09",74.42,73.37,1856100,{"date":2779,"open":2780,"high":2781,"low":2427,"close":2782,"change":58,"percent_change":881,"volume":2783,"transactions":9,"vwap":2782},"2025-05-08",74.7,75.77,74.080002,2448000,{"date":2785,"open":2786,"high":1499,"low":2787,"close":1564,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":1564},"2025-05-07",77.59,73.48,-5.61,-7.08,3863700,{"date":2792,"open":777,"high":2793,"low":1112,"close":2794,"change":2644,"percent_change":112,"volume":2795,"transactions":9,"vwap":2794},"2025-05-06",79.37,79.2,1735500,{"date":2797,"open":896,"high":2798,"low":1080,"close":2799,"change":908,"percent_change":909,"volume":2800,"transactions":9,"vwap":2799},"2025-05-05",79.57,79.15,1143900,{"date":2802,"open":2803,"high":2804,"low":1095,"close":2805,"change":1646,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-02",78.92,79.49,79.059998,1.55,1129400,{"date":2809,"open":886,"high":887,"low":785,"close":898,"change":1260,"percent_change":2162,"volume":2810,"transactions":9,"vwap":898},"2025-05-01",1728600,{"date":2812,"open":1553,"high":2813,"low":1002,"close":2814,"change":1827,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-04-30",78.55,78.46,1.17,1829800,{"date":2818,"open":2542,"high":735,"low":669,"close":2819,"change":2000,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-04-29",77.55,1.65,1182200,{"date":2823,"open":669,"high":2702,"low":2722,"close":2824,"change":2644,"percent_change":493,"volume":2825,"transactions":9,"vwap":2824},"2025-04-28",76.29,1015900,{"date":2827,"open":2478,"high":2828,"low":963,"close":2829,"change":1399,"percent_change":341,"volume":2830,"transactions":9,"vwap":2829},"2025-04-25",76.73,76.24,1349700,{"date":2832,"open":2478,"high":2501,"low":2833,"close":2834,"change":137,"percent_change":1006,"volume":2835,"transactions":9,"vwap":2834},"2025-04-24",75.37,76.64,994500,{"date":2837,"open":940,"high":2838,"low":746,"close":2839,"change":1790,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-04-23",77.059998,75.86,1.63,2030000,{"date":184,"open":2843,"high":2620,"low":2844,"close":2845,"change":122,"percent_change":2572,"volume":2846,"transactions":9,"vwap":2845},73.51,73.42,74.64,1165300]