[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INCY":3,"homepage-market-summary":31,"stock-historical-INCY":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INCY","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Incyte Genomics Inc","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Incyte focuses on the discovery and development of small-molecule drugs. The firm's leading drug, Jakafi, treats two types of rare blood cancer and graft versus host disease and is partnered with Novartis. Incyte's other marketed drugs include rheumatoid arthritis treatment Olumiant (licensed to Lilly), and oncology drugs Iclusig (chronic myeloid leukemia), Pemazyre (cholangiocarcinoma), Tabrecta (lung cancer), and Monjuvi (diffuse large B-cell lymphoma). The firm's first dermatology product, Opzelura, was approved in 2021 for atopic dermatitis and 2022 for vitiligo. Incyte's pipeline includes an array of oncology and dermatology programs.","2,844","Wilmington, DE",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},114.13,115.145,115.67,112.83,115.3,-1.17,-1.01,1944434.597729,34303,113.9859,132.6,82.82,1847816.2113405617,62.9,8283,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},57.29,1842418,672482469.046481,96.78,"2025-04-23",[185,186,195,206,217,228,239,250,261,271,282,293,304,315,325,336,345,354,365,376,386,397,408,419,430,441,450,460,471,482,492,502,512,521,532,543,552,562,571,582,592,601,612,620,629,640,648,658,668,678,689,699,709,718,728,737,743,750,759,768,777,785,793,802,811,820,829,838,846,854,862,871,880,889,897,906,914,923,931,939,947,956,965,974,983,992,1000,1009,1016,1023,1031,1040,1048,1056,1065,1072,1081,1089,1098,1106,1114,1120,1126,1135,1141,1149,1155,1163,1172,1181,1189,1198,1204,1212,1221,1229,1237,1245,1252,1261,1267,1275,1284,1291,1299,1308,1315,1324,1332,1338,1347,1355,1363,1369,1376,1383,1391,1399,1407,1415,1422,1430,1438,1445,1450,1456,1464,1471,1478,1484,1490,1498,1504,1512,1519,1525,1531,1538,1547,1555,1562,1569,1577,1582,1591,1598,1607,1614,1623,1630,1636,1643,1650,1657,1665,1672,1680,1688,1696,1704,1712,1720,1727,1735,1741,1749,1757,1765,1773,1778,1784,1791,1797,1802,1807,1813,1820,1827,1835,1841,1847,1856,1864,1869,1876,1884,1891,1900,1905,1914,1919,1925,1932,1938,1946,1952,1959,1967,1972,1978,1986,1992,1999,2007,2014,2020,2027,2033,2040,2047,2055,2061,2068,2076,2082,2088,2097,2103,2112,2120,2127,2134,2142,2151,2159,2166,2173,2179,2187,2196,2201,2209,2216,2222,2231,2239,2247,2256,2265,2272,2280,2285,2292,2299,2306,2312,2320,2327,2334,2340,2347,2351,2359,2367,2373,2379,2387,2396,2401,2405,2411,2418,2423,2429,2436,2444,2449,2454,2462,2469,2475,2482,2488,2495,2502,2509,2516,2525,2533,2542,2550,2557,2564,2571,2580,2587,2594,2600,2607,2615,2623,2630,2638,2645,2652,2659,2667,2676,2683,2688,2697,2704,2711,2718,2723,2728,2735,2741,2749,2755,2760,2767,2773,2780,2787,2795,2800,2807,2814,2821,2829,2837,2844,2851,2858,2865,2874,2880,2887,2894,2901,2908,2917,2925,2932,2939,2947,2954,2961,2968,2975,2981,2989,2996,3003],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},116.76,117.19,114.57,-1.84,-1.57,2170193.393221,32448,115.4906,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",120.47,121.22,117,117.14,-4.21,-3.47,2364881.787424,36238,118.2679,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",123,124.2299,121.03,121.35,-1.85,-1.5,1619920.312303,25762,121.9793,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",123.67,125.47,121.89,123.2,-1.62,-1.3,1718561.945173,25094,123.0322,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",123.32,126.14,122.5295,124.82,0.93,0.75,1436282.385754,21046,124.5627,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",125.72,126,123.07,123.89,-0.55,-0.44,1210055.526199,21315,124.109,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",124.79,125.5489,123.03,124.44,-0.2,-0.16,1404535.944148,21857,124.2109,{"date":262,"open":263,"high":264,"low":244,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",127.51,128.21,124.64,-2.29,-1.8,1534432.26212,21751,124.9889,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",124.72,127.75,124.01,126.93,2.28,1.83,1647176.782498,24621,126.6861,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",125,127.41,124.1893,124.65,-0.66,-0.53,1270531.629478,24940,125.3316,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",127.85,128.72,125.23,125.31,-2.31,-1.81,3700438.542499,28033,125.8436,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",125.74,127.74,125.1,127.62,2.87,2.3,1468843.105161,24018,126.9772,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",121.48,124.96,124.75,3.01,2.47,1347302.054882,28260,124.2042,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",121.58,122.19,119.97,121.74,-0.45,-0.37,1553611.604886,26308,121.3338,{"date":337,"open":338,"high":339,"low":340,"close":328,"change":113,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",122.48,123.345,121.28,0.59,1448788.789901,26281,122.3139,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":300,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",124.35,121.42,121.47,-1.47,1425198.621095,26701,122.057,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",125.09,126.31,122.58,123.28,-2.73,-2.17,1462890.136993,24889,123.8615,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",125.66,127.72,123.57,126.01,1.61,1.29,1301228.850651,27505,126.153,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":212,"volume":383,"transactions":384,"vwap":385},"2026-09-08",124.105,126.4,122.222,124.4,-2.35,1283253.685534,24822,124.8718,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",126.46,128.08,126.04,126.75,-1.25,-0.98,1036073.489346,22730,126.9984,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",129.67,130,126.2001,128,-0.832,-0.65,910226.063608,21734,128.0262,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",126.43,129.56,125.89,128.832,3.822,3.06,2323947.30972,37910,128.2822,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",124.61,125.1392,122.5,125.01,1.79,1.45,1191993.959751,21890,124.1999,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",122.66,124,121.61,123.22,-1.15,-0.92,1502978.666395,20901,123.1822,{"date":442,"open":307,"high":307,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",123.08,124.37,-3.37,-2.64,1215069.872652,28140,124.5387,{"date":451,"open":452,"high":453,"low":454,"close":307,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",128.13,128.2,126.06,-0.38,-0.3,700682.492208,17934,127.4915,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",129.18,129.535,127.7701,128.12,-1.6,-1.23,800283.598881,18519,128.5295,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",128.975,130.8,127.5,129.72,1.74,1.36,1162238.967497,20203,129.944,{"date":483,"open":484,"high":485,"low":357,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",127.47,128.36,127.98,0.17,0.13,799608.052592,19200,127.8414,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":341,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",126.45,129.92,125.6,127.81,0.46,1367411.561361,23310,128.254,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":392,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",127.1,129.8,126.71,127.22,-0.97,1200520.239244,23686,127.9266,{"date":513,"open":284,"high":411,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",124.595,128.47,5,4.05,1578272.613865,26778,127.8604,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",124.29,124.74,123.23,123.47,-0.03,-0.02,1189530.639807,21149,123.6895,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",120.16,124.06,119.64,123.5,3.34,2.78,2039364.887269,29196,123.3405,{"date":544,"open":545,"high":546,"low":547,"close":534,"change":548,"percent_change":456,"volume":549,"transactions":550,"vwap":551},"2026-08-14",119.15,120.435,117.56,-0.36,785740.693361,17724,119.8121,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",122.23,119.71,120.52,-0.25,-0.21,829293.359684,18113,120.4703,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":456,"percent_change":557,"volume":568,"transactions":569,"vwap":570},"2026-08-12",119.54,121.57,118.88,120.77,1037978.116069,24256,120.7166,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",121.13,122.28,120.0588,121.07,-0.48,-0.39,1079426.386782,21798,121.0047,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":128,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",120.56,122.688,120.5,121.55,0.82,1299293.569967,25741,121.7468,{"date":593,"open":594,"high":595,"low":596,"close":584,"change":98,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",118.56,120.88,117.38,1.84,1539793.446262,29489,120.2268,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",119.8,120.29,115.77,118.38,-1.42,-1.19,2390296.125201,35376,117.5747,{"date":613,"open":614,"high":615,"low":616,"close":603,"change":90,"percent_change":288,"volume":617,"transactions":618,"vwap":619},"2026-08-05",123.99,124.57,119.52,1762937.562349,31928,120.8158,{"date":621,"open":622,"high":623,"low":199,"close":624,"change":625,"percent_change":278,"volume":626,"transactions":627,"vwap":628},"2026-08-04",119.08,120.93,120.6,2.17,2031605.021334,36675,119.7911,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",120.22,121.37,118.02,118.43,-1.09,-0.91,1409557.269339,30895,119.0008,{"date":641,"open":642,"high":642,"low":643,"close":616,"change":202,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",122.75,118.44,-2.82,1822545.988239,30616,119.7204,{"date":649,"open":614,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",126.5,121.63,122.99,-4.11,-3.23,2546148.286828,42046,122.9438,{"date":659,"open":660,"high":661,"low":662,"close":504,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",128.87,129.946,125.83,-2.83,-2.18,2889440.842322,46091,127.376,{"date":669,"open":670,"high":26,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",119,118.645,129.93,11.06,9.3,5910253.058153,84093,128.2825,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",117.67,120.71,117.25,118.87,1.2,1.02,2726097.128679,43166,119.2625,{"date":690,"open":691,"high":692,"low":693,"close":680,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",117.71,119.13,116.7,0.98,0.84,1206619.801732,23858,117.842,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":69,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",115.04,117.47,114.505,116.69,0.78,949200.645768,20063,116.4456,{"date":710,"open":711,"high":712,"low":605,"close":713,"change":466,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",116.27,118.66,115.79,-1.36,998480.154244,19060,116.6137,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":477,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",115.36,118.95,114.8,117.39,1.5,1906851.297747,28721,117.599,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":466,"percent_change":714,"volume":734,"transactions":735,"vwap":736},"2026-07-20",117.62,118.65,114.955,115.65,1257145.920576,23372,115.7813,{"date":738,"open":711,"high":739,"low":711,"close":682,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":682},"2026-07-17",119.6,0.6,0.51,2232500,{"date":744,"open":745,"high":746,"low":16,"close":747,"change":748,"percent_change":478,"volume":749,"transactions":9,"vwap":747},"2026-07-16",115.010002,117.18,116.65,1.56,1364900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",113.54,115.8,110.56,115.089996,0.21,0.18,1564800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",114.26,115.31,112.81,114.88,0.65,0.57,1300500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",115.97,116.019997,113.8,114.23,-2.48,-2.12,1481000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":300,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-10",118.53,118.93,115.21,116.71,-1.53,1643700,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",116.43,118.97,118.52,1.26,1.07,1353600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",118.059998,118.77,116.41,117.26,-0.79,-0.67,1878300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",117.53,118.14,116.15,118.050003,2.43,2.1,1667400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",116.37,116.5,114.27,115.62,-1.24,-1.06,1277000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",114.18,118.69,113.5,116.86,3.05,2.68,2632100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",114.7,116,113.31,113.81,0.45,0.4,1711000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":224,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",115,115.46,112.8,113.36,-1.13,1830600,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",115.48,112.89,114.66,0.91,0.8,1532400,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",109.48,115.56,113.75,6.22,5.78,3794900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",108.35,110.75,106.48,107.53,-0.93,-0.86,1832300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",105.53,109.099998,104.49,108.46,4.06,3.89,1963900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",104.61,105.48,103.07,104.4,0.74,0.71,1671000,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",99.79,103.71,103.66,5.44,5.54,2204900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",99.58,99.62,96.089996,98.22,-0.77,-0.78,4058600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-17",99.82,101.029999,98.25,98.99,-0.76,1716100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",102.75,103.33,99.54,99.75,-2.23,-2.19,1556100,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",107.98,101.32,101.98,-6.55,-6.04,2815000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":765,"volume":938,"transactions":9,"vwap":936},"2026-06-12",107.83,109.64,106.53,108.53,0.7,1488900,{"date":940,"open":941,"high":942,"low":943,"close":933,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":933},"2026-06-11",105.97,109.69,104.080002,2.44,2.32,2318300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",103.37,110.34,103.3,105.39,2.16,2.09,2654400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",102.16,104.23,101.51,103.23,2.59,2.57,2318800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",102.77,104.63,98.78,100.64,-1.74,-1.7,2975200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",101.19,106.37,100.81,102.38,1.14,1.13,2641100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",99.34,101.46,98.75,101.24,3.26,3.33,1780000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":859,"volume":999,"transactions":9,"vwap":997},"2026-06-03",93.019997,98.48,92.66,97.98,5.74,2269900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",94.7,94.9,92.18,92.24,-3.35,-3.5,2021800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":436,"percent_change":608,"volume":1015,"transactions":9,"vwap":1014},"2026-06-01",96.48,97,94.21,95.59,1592400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":912,"percent_change":904,"volume":1022,"transactions":9,"vwap":1021},"2026-05-29",97.75,98,96.23,96.74,2903000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-28",97.32,97.79,96.57,97.5,0.16,1305300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-27",97.52,98.85,96.93,97.34,0.24,0.25,939600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-26",97.35,98.13,96.64,97.099998,-0.06,1176000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":557,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",97.3,98.21,96.040001,97.16,-0.26,879800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",95.9,97.94,95.15,97.41,0.33,0.34,765600,{"date":1066,"open":1067,"high":1067,"low":1052,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",98.4,97.080002,1.48,1.55,1066300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",95.19,96.36,94.099998,95.6,0.41,0.43,1166600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1074,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1074},"2026-05-18",95.48,96.6,94.63,-0.12,-0.13,1020900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",97.44,97.7,94.31,95.31,-2.32,-2.38,1648800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":608,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-14",99.019997,99.36,97.12,97.63,-1.2,1350200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-13",98.74,99.040001,97.07,98.82,-0.31,1630400,{"date":1115,"open":1116,"high":988,"low":1117,"close":1118,"change":608,"percent_change":608,"volume":1119,"transactions":9,"vwap":1118},"2026-05-12",100.84,98.95,99.13,1584900,{"date":1121,"open":1109,"high":1122,"low":1109,"close":1123,"change":1124,"percent_change":425,"volume":1125,"transactions":9,"vwap":1123},"2026-05-11",103.010002,100.32,1.76,1662100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",98.6,99.87,97.47,98.56,0.79,0.81,877800,{"date":1136,"open":1137,"high":1137,"low":1102,"close":1138,"change":1139,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-07",99.68,97.77,-2.08,1021600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":944,"volume":1148,"transactions":9,"vwap":1146},"2026-05-06",98.62,100.010002,97.61,99.85,2.38,1178900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1130,"change":1062,"percent_change":1063,"volume":1154,"transactions":9,"vwap":1130},"2026-05-05",97.81,98.9,96.15,1038200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1037,"volume":1162,"transactions":9,"vwap":1160},"2026-05-04",96.54,97.6,96.34,97.14,0.23,1018000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-01",95.26,97.050003,94.82,96.91,1.64,1.72,1203600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-30",100.33,100.85,94.93,95.27,-3.83,-3.86,2409600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":478,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",99.18,102.86,96.67,99.099998,1.39,2242700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",94.75,98.36,92.79,97.74,2.02,2.11,2531000,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":791,"percent_change":981,"volume":1203,"transactions":9,"vwap":1202},"2026-04-27",94.5,97.66,95.72,2148500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":869,"volume":1211,"transactions":9,"vwap":1209},"2026-04-24",94.95,95.2,93.63,94.65,-0.82,1117100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",96.37,97.25,95.099998,95.47,-1.27,-1.31,905100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1021,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1021},"2026-04-22",97.019997,98.2,96,0.52,0.54,1012500,{"date":1230,"open":1231,"high":1232,"low":1176,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-21",97.040001,97.24,96.22,-0.7,-0.72,1478900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":437,"volume":1244,"transactions":9,"vwap":1242},"2026-04-20",98.65,98.7,96.58,96.92,-0.9,1033300,{"date":1246,"open":1084,"high":1059,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-17",95.63,97.82,2.5,2.62,1529900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",96.95,97.53,94.56,95.32,-1.78,-1.83,1616600,{"date":1262,"open":987,"high":1263,"low":1012,"close":1045,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1045},"2026-04-15",99.92,-0.59,-0.6,1214300,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-14",95.76,97.9,97.69,2.14,2.24,1519900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-13",96.13,96.85,93.84,95.55,-0.52,-0.54,1186300,{"date":1285,"open":1255,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":437,"volume":1290,"transactions":9,"vwap":1288},"2026-04-10",97.57,95.41,96.07,-0.89,1146800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":791,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-09",95.13,97.58,94.66,96.96,1.12,1089500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-08",95.39,95.98,93.5,95.89,2.2,2.35,1152000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":21,"percent_change":467,"volume":1314,"transactions":9,"vwap":1313},"2026-04-07",94.43,95.07,93.23,93.69,1393600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-06",94.96,96.14,94,94.86,-1.07,-1.12,998000,{"date":1325,"open":994,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-02",96.050003,92.55,95.93,1.63,1.73,1160100,{"date":1333,"open":1209,"high":1334,"low":1335,"close":1336,"change":757,"percent_change":1337,"volume":776,"transactions":9,"vwap":1336},"2026-04-01",95.56,93.8,94.3,0.19,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-31",91.54,94.42,91.17,94.12,3.79,4.2,1826400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-30",91.13,91.69,90.080002,90.33,0.03,1535700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":775,"volume":1362,"transactions":9,"vwap":1360},"2026-03-27",92.28,92.5,90.2,90.3,-1.96,1494300,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1353,"percent_change":1353,"volume":1368,"transactions":9,"vwap":1367},"2026-03-26",90.99,93.73,92.26,1229600,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":371,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-25",91,93.83,92.23,1.78,1055700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":487,"percent_change":1337,"volume":1382,"transactions":9,"vwap":1381},"2026-03-24",89.63,91.7,89.25,90.62,1584200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":548,"volume":1390,"transactions":9,"vwap":1388},"2026-03-23",91.16,92.33,90,90.45,-0.33,1415700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":361,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-20",92.81,93.34,90.34,90.78,-2.33,4388700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":887,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-19",91.88,93.57,91.72,92.95,0.77,1331600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1005,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1005},"2026-03-18",93.35,93.91,91.62,-1.98,-2.1,1577200,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":138,"volume":1421,"transactions":9,"vwap":1419},"2026-03-17",93.040001,94.91,94.22,1.22,1864600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":498,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-16",92.14,93.65,91.15,93,0.5,1617400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":741,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-13",93.25,93.64,91.28,92.54,0.55,1683700,{"date":1439,"open":1427,"high":1440,"low":1340,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-12",93.45,92.029999,-2.63,-2.78,1947400,{"date":1446,"open":1302,"high":1447,"low":1448,"close":1295,"change":714,"percent_change":607,"volume":1449,"transactions":9,"vwap":1295},"2026-03-11",96.51,94.62,1726400,{"date":1451,"open":1033,"high":1452,"low":1058,"close":1453,"change":75,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-10",97.86,96.019997,-1.11,1547800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1045,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1045},"2026-03-09",95.94,97.62,94.52,1.16,1.21,1521200,{"date":1465,"open":1020,"high":1466,"low":1467,"close":1458,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1458},"2026-03-06",96.3,94.61,-1.39,-1.43,1255000,{"date":1472,"open":1473,"high":1474,"low":1288,"close":1475,"change":783,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-05",97.99,99.35,97.33,-1.55,1330400,{"date":1479,"open":1480,"high":1481,"low":1168,"close":1482,"change":1132,"percent_change":1133,"volume":1483,"transactions":9,"vwap":1482},"2026-03-04",99.16,99.41,98.86,1628600,{"date":1485,"open":995,"high":1486,"low":1012,"close":1487,"change":1488,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-03",99.57,98.07,-1.97,1644800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":467,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-02",99.94,101,97.54,100.040001,-1.21,1672700,{"date":1499,"open":1109,"high":1500,"low":1482,"close":1501,"change":1502,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-27",101.77,101.27,1.18,2315000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-26",99.91,100.21,97.31,100.089996,0.11,2092100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1321,"percent_change":818,"volume":1518,"transactions":9,"vwap":1517},"2026-02-25",101.050003,101.16,98.57,99.98,1664600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1514,"change":169,"percent_change":169,"volume":1524,"transactions":9,"vwap":1514},"2026-02-24",100.86,102.25,100.080002,1696300,{"date":1526,"open":926,"high":1527,"low":1495,"close":1175,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1175},"2026-02-23",103.16,-0.47,-0.46,1333400,{"date":1532,"open":1533,"high":1534,"low":1509,"close":926,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":926},"2026-02-20",101.63,102.66,-0.41,-0.4,1509200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-19",102.13,102.81,100,101.73,-1.26,-1.22,1460300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":278,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-18",100.77,103.69,100.65,102.99,1.81,1607200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1515,"change":1560,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1515},"2026-02-17",101.72,103.9,100.17,0.06,1905100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":118,"percent_change":118,"volume":1568,"transactions":9,"vwap":1567},"2026-02-13",101.47,103.18,100.53,101.099998,1384500,{"date":1570,"open":1571,"high":1572,"low":1270,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-12",98.87,102.2,100.75,1.91,1.93,1700500,{"date":1578,"open":1579,"high":891,"low":1215,"close":1580,"change":1496,"percent_change":1496,"volume":1581,"transactions":9,"vwap":1580},"2026-02-11",98.52,98.84,1925200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-10",103,106.21,98.76,100.050003,-8.98,-8.24,4748800,{"date":1592,"open":1593,"high":856,"low":1594,"close":1595,"change":1596,"percent_change":341,"volume":1597,"transactions":9,"vwap":1595},"2026-02-09",108.5,106.58,109.029999,0.64,2700700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-06",103.75,108.52,103.52,108.39,5.63,5.48,2193700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1029,"percent_change":1029,"volume":1613,"transactions":9,"vwap":1612},"2026-02-05",102.71,106.49,102.23,102.76,2047300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-04",102.61,103.55,101.44,102.6,1.68,1.66,1915200,{"date":1624,"open":916,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":972,"volume":1629,"transactions":9,"vwap":1627},"2026-02-03",104.41,100.72,100.92,-1.75,1552600,{"date":1631,"open":919,"high":1184,"low":1632,"close":1633,"change":1634,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-02",99.5,102.67,2.6,1574000,{"date":1637,"open":1549,"high":1638,"low":1639,"close":1640,"change":22,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-30",101.25,99.28,100.07,-1,1988900,{"date":1644,"open":1645,"high":1646,"low":1507,"close":1647,"change":1648,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-29",101.089996,101.89,101.080002,-0.1,1439900,{"date":1651,"open":1652,"high":1653,"low":1034,"close":1654,"change":266,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-28",103.019997,104.029999,101.18,-2.21,1576600,{"date":1658,"open":1584,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-27",105.059998,102.59,103.47,0.89,0.87,1544400,{"date":1666,"open":1667,"high":1668,"low":1567,"close":1669,"change":341,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-26",101.57,103.42,102.58,0.58,1438800,{"date":1673,"open":1674,"high":1675,"low":1640,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-23",104.34,104.7,101.99,-3.07,-2.92,2360800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1659,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1659},"2026-01-22",105.019997,106.059998,104.36,0.39,0.37,1307500,{"date":1689,"open":1690,"high":1691,"low":1493,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-21",102.5,105.43,104.67,2.05,2,1570400,{"date":1697,"open":1698,"high":1699,"low":1542,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-20",103.26,103.85,102.62,-3.59,-3.38,2205800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1585,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1585},"2026-01-16",105.55,108.58,104.83,0.97,0.92,1695900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":800,"volume":1719,"transactions":9,"vwap":1717},"2026-01-15",106.16,106.74,104.27,105.24,-0.71,1571500,{"date":1721,"open":893,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":944,"volume":1726,"transactions":9,"vwap":1724},"2026-01-14",107.64,103.2,105.95,2.52,2128300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":360,"volume":1734,"transactions":9,"vwap":1732},"2026-01-13",106.56,107.54,102.68,103.43,-2.9,2041100,{"date":1736,"open":1737,"high":1737,"low":1675,"close":1738,"change":1282,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-12",106.94,106.33,-0.51,1761300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":69,"volume":1748,"transactions":9,"vwap":1746},"2026-01-09",106.040001,107.69,105.93,106.87,0.95,1520700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":201,"volume":1756,"transactions":9,"vwap":1754},"2026-01-08",109.74,110.089996,104.69,105.92,-4.65,2578400,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-07",107.88,112.29,110.57,3.91,3.67,3377200,{"date":1766,"open":1543,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-06",107.48,101.019997,106.66,4.87,4.78,3857900,{"date":1774,"open":1584,"high":1122,"low":1109,"close":1775,"change":1686,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-05",101.79,0.36,3051800,{"date":1779,"open":910,"high":1780,"low":1059,"close":1781,"change":1782,"percent_change":827,"volume":1783,"transactions":9,"vwap":1781},"2026-01-02",101.5,101.42,2.65,2152200,{"date":1785,"open":1786,"high":1787,"low":1043,"close":1788,"change":1789,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-31",98.43,99.89,98.77,-0.14,1376300,{"date":1792,"open":1793,"high":1639,"low":1794,"close":1795,"change":455,"percent_change":455,"volume":1796,"transactions":9,"vwap":1795},"2025-12-30",99.21,98.059998,98.91,1603800,{"date":1798,"open":1799,"high":1523,"low":1103,"close":1800,"change":1210,"percent_change":1210,"volume":1801,"transactions":9,"vwap":1800},"2025-12-29",100.029999,99.29,1225800,{"date":1803,"open":1804,"high":1804,"low":1486,"close":1805,"change":1389,"percent_change":1389,"volume":1806,"transactions":9,"vwap":1805},"2025-12-26",100.41,100.11,626800,{"date":1808,"open":1809,"high":960,"low":1810,"close":1811,"change":1528,"percent_change":1528,"volume":1812,"transactions":9,"vwap":1811},"2025-12-24",100.94,100.3,100.44,490600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":169,"percent_change":169,"volume":1819,"transactions":9,"vwap":1818},"2025-12-23",100.5,101.71,100.019997,100.91,1330700,{"date":1821,"open":1822,"high":1823,"low":911,"close":1824,"change":1412,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-22",101.94,102.52,100.71,-1.93,1974700,{"date":1828,"open":1138,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-19",103.45,97.36,102.69,5.38,5.53,5906600,{"date":1836,"open":910,"high":1837,"low":1838,"close":1508,"change":1839,"percent_change":1389,"volume":1840,"transactions":9,"vwap":1508},"2025-12-18",98.34,97.010002,-0.32,1757700,{"date":1842,"open":1843,"high":1152,"low":1844,"close":1103,"change":740,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1103},"2025-12-17",97.26,97.089996,0.62,1598500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-16",98.17,98.69,96.4,97.029999,-1.61,-1.63,2055000,{"date":1857,"open":1858,"high":1859,"low":1083,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-15",96.27,99.44,98.64,3.23,3.39,2815500,{"date":1865,"open":1269,"high":1225,"low":1866,"close":1287,"change":1867,"percent_change":1235,"volume":1868,"transactions":9,"vwap":1287},"2025-12-12",93.54,-0.69,2264500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":234,"percent_change":694,"volume":1875,"transactions":9,"vwap":1874},"2025-12-11",94.94,96.89,94.39,96.099998,1836000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-10",95.58,96.88,94.28,95.17,0.01,1872100,{"date":1885,"open":1886,"high":997,"low":1295,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-09",96.52,95.16,-1.54,-1.59,2455800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-08",100.13,100.43,94.34,96.7,-5.82,-5.68,3868800,{"date":1901,"open":1493,"high":1902,"low":1192,"close":1823,"change":1903,"percent_change":1693,"volume":1904,"transactions":9,"vwap":1823},"2025-12-05",103.68,2.06,2357000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-04",101.38,102.47,99.69,100.46,-1.04,-1.02,2088500,{"date":1915,"open":1916,"high":1700,"low":1917,"close":1780,"change":1560,"percent_change":1560,"volume":1918,"transactions":9,"vwap":1780},"2025-12-03",101.8,100.9,1874600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1618,"change":1265,"percent_change":1264,"volume":1924,"transactions":9,"vwap":1618},"2025-12-02",102.41,103.54,100.55,2438800,{"date":1926,"open":1927,"high":1928,"low":1564,"close":1929,"change":1930,"percent_change":1095,"volume":1931,"transactions":9,"vwap":1929},"2025-12-01",103.49,103.89,102.040001,-2.42,2254900,{"date":1933,"open":1934,"high":1935,"low":1699,"close":1936,"change":608,"percent_change":844,"volume":1937,"transactions":9,"vwap":1936},"2025-11-28",106.45,106.99,104.46,932400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":133,"volume":1945,"transactions":9,"vwap":1943},"2025-11-26",105.61,107,105.080002,105.65,0.1,1403500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1706,"change":1867,"percent_change":404,"volume":1951,"transactions":9,"vwap":1706},"2025-11-25",106.59,107.61,105.16,1701800,{"date":1953,"open":1584,"high":1954,"low":1690,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-24",106.67,106.24,4.18,4.1,2660600,{"date":1960,"open":1961,"high":1723,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-21",102,101.4,102.059998,0.3,0.29,1722300,{"date":1968,"open":1690,"high":961,"low":1647,"close":1969,"change":1970,"percent_change":1079,"volume":1971,"transactions":9,"vwap":1969},"2025-11-20",101.76,0.44,1673200,{"date":1973,"open":1974,"high":1974,"low":1810,"close":926,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":926},"2025-11-19",104.66,-2.57,-2.47,2734500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1928,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1928},"2025-11-18",104.2,107.31,103.79,-0.28,-0.27,2831200,{"date":1987,"open":1684,"high":941,"low":1988,"close":1989,"change":1990,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-17",103.83,104.17,0.02,1411700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1544,"percent_change":1104,"volume":1998,"transactions":9,"vwap":1997},"2025-11-14",104.57,106.92,103.77,104.15,2035000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1442,"volume":2006,"transactions":9,"vwap":2004},"2025-11-13",107.27,107.76,105.029999,105.41,-2.85,2151800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1944,"percent_change":133,"volume":2013,"transactions":9,"vwap":2012},"2025-11-12",108.050003,109.28,106.81,108.26,1743200,{"date":2015,"open":2016,"high":2017,"low":873,"close":2018,"change":98,"percent_change":1903,"volume":2019,"transactions":9,"vwap":2018},"2025-11-11",106,108.67,108.16,2006600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2026,"volume":955,"transactions":9,"vwap":2025},"2025-11-10",107.38,108.81,104.059998,105.98,0,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2025,"change":705,"percent_change":886,"volume":2032,"transactions":9,"vwap":2025},"2025-11-07",105.5,106.4,103.81,2019800,{"date":2034,"open":2035,"high":2036,"low":1652,"close":2037,"change":2038,"percent_change":1528,"volume":2039,"transactions":9,"vwap":2037},"2025-11-06",106.29,106.43,105.2,-0.5,2392100,{"date":2041,"open":2042,"high":2043,"low":1780,"close":2044,"change":539,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-05",101.91,106.47,105.7,2.7,2764000,{"date":2048,"open":2049,"high":2050,"low":1817,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-04",101.85,103.86,102.92,1.35,1.33,3530900,{"date":2056,"open":2057,"high":1775,"low":1385,"close":1667,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1667},"2025-11-03",93.95,8.09,8.65,6227700,{"date":2062,"open":2063,"high":1216,"low":2064,"close":2065,"change":1662,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-31",92.7,92.059998,93.48,0.96,2503200,{"date":2069,"open":2070,"high":1448,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-30",91.34,91.19,92.59,2.41,2.67,2405300,{"date":2077,"open":2078,"high":1341,"low":2079,"close":2080,"change":350,"percent_change":466,"volume":2081,"transactions":9,"vwap":2080},"2025-10-29",91.49,88.2,90.18,3443500,{"date":2083,"open":1424,"high":2084,"low":2085,"close":2086,"change":1469,"percent_change":1888,"volume":2087,"transactions":9,"vwap":2086},"2025-10-28",93.98,84.019997,91.65,6876000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-27",92.16,93.17,90.69,93.080002,1.8,1.97,3803000,{"date":2098,"open":1387,"high":2099,"low":2100,"close":1434,"change":2095,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1434},"2025-10-24",92.080002,89.73,2.21,2236600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-23",87.65,89.56,87.5,89.31,1.25,1.42,2032300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1663,"volume":2119,"transactions":9,"vwap":2117},"2025-10-22",87.4,88.21,87.25,88.059998,0.76,1582600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":981,"percent_change":138,"volume":2126,"transactions":9,"vwap":2125},"2025-10-21",85.65,87.48,85.55,87.3,1136900,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":466,"volume":2133,"transactions":9,"vwap":2131},"2025-10-20",87.95,84.38,86.17,-1.4,2100400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1964,"volume":2141,"transactions":9,"vwap":2139},"2025-10-17",87.040001,88.54,86.36,87.57,0.26,2070900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-16",88.88,92.86,87.12,87.31,-0.84,-0.95,3760200,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-15",85.13,88.49,88.15,2.19,2.55,2049500,{"date":2160,"open":2130,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":426,"volume":2165,"transactions":9,"vwap":2163},"2025-10-14",86.16,83.46,85.96,1.23,1303200,{"date":2167,"open":2168,"high":2169,"low":27,"close":2170,"change":234,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-13",84.39,85.15,84.73,1.11,1067700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2149,"percent_change":1322,"volume":1656,"transactions":9,"vwap":2178},"2025-10-10",85.010002,85.19,83.059998,83.8,{"date":2180,"open":2124,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-09",85.92,84.14,84.75,-0.63,-0.74,1401200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-08",86.56,86.87,84.96,85.38,-1.79,-2.05,1620200,{"date":2197,"open":2147,"high":2129,"low":2181,"close":2198,"change":1046,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-07",87.17,-0.07,1212500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1970,"volume":2208,"transactions":9,"vwap":2206},"2025-10-06",86.99,88.3,86.41,87.23,0.38,1919000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":766,"percent_change":174,"volume":2215,"transactions":9,"vwap":2214},"2025-10-03",85.91,86.98,85.18,86.85,1303600,{"date":2217,"open":2105,"high":2218,"low":2131,"close":2219,"change":2220,"percent_change":577,"volume":2221,"transactions":9,"vwap":2219},"2025-10-02",88.66,86.28,-0.42,1787700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-01",84.95,87.24,84.9,86.7,1.89,2.23,1630500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1710,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-30",83.83,85.31,83.76,84.81,1.1,1251200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":62,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-29",83.019997,84.41,82.52,83.89,1.44,1564400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-26",82.57,82.95,81.78,82.7,1.04,1.27,1376200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-25",83.86,84.45,81.089996,81.66,-2.5,-2.97,1488600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":455,"percent_change":331,"volume":2271,"transactions":9,"vwap":2270},"2025-09-24",84.19,84.82,83.66,84.16,1297800,{"date":2273,"open":2183,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-23",85.83,84.43,84.54,-0.19,-0.22,1607300,{"date":2281,"open":2282,"high":2283,"low":2130,"close":2170,"change":267,"percent_change":1139,"volume":2284,"transactions":9,"vwap":2170},"2025-09-22",86.39,86.82,1460700,{"date":2286,"open":2287,"high":2288,"low":2234,"close":2289,"change":2290,"percent_change":1845,"volume":2291,"transactions":9,"vwap":2289},"2025-09-19",85.86,86.81,86.53,0.53,5483800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":684,"percent_change":2110,"volume":2298,"transactions":9,"vwap":2297},"2025-09-18",84.71,86.07,84.47,86,1326600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":69,"percent_change":791,"volume":2305,"transactions":9,"vwap":2304},"2025-09-17",83.91,85.98,83.51,84.8,1582400,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2118,"percent_change":851,"volume":2311,"transactions":9,"vwap":2310},"2025-09-16",83.15,84.58,83.9,1691400,{"date":2313,"open":2314,"high":2269,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-15",82.81,82.72,83.14,0.04,0.05,1741100,{"date":2321,"open":2322,"high":2323,"low":27,"close":2324,"change":1677,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-12",85.49,85.51,83.099998,-3.56,1775100,{"date":2328,"open":2297,"high":2329,"low":2330,"close":2131,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2131},"2025-09-11",87.099998,85.85,-0.08,-0.09,2012500,{"date":2335,"open":2336,"high":2337,"low":2276,"close":2338,"change":765,"percent_change":2118,"volume":2339,"transactions":9,"vwap":2338},"2025-09-10",85.78,86.94,86.25,1907300,{"date":2341,"open":2282,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1454,"volume":2346,"transactions":9,"vwap":2344},"2025-09-09",87.35,85.32,85.6,-0.96,1534600,{"date":2348,"open":2349,"high":2337,"low":2213,"close":2189,"change":2331,"percent_change":2332,"volume":2350,"transactions":9,"vwap":2189},"2025-09-08",86.48,1222700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":684,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-05",85.48,86.69,85.059998,86.64,1.4,1387700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1628,"volume":2366,"transactions":9,"vwap":2364},"2025-09-04",87.26,87.99,85.42,85.44,-1.52,2245500,{"date":2368,"open":2181,"high":2369,"low":2370,"close":2371,"change":694,"percent_change":980,"volume":2372,"transactions":9,"vwap":2371},"2025-09-03",87.46,85.72,86.96,1986900,{"date":2374,"open":2375,"high":2362,"low":2191,"close":2302,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2302},"2025-09-02",84.97,1.37,1.62,2208500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":851,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-29",83.85,84.63,83.41,84.61,1.09,1338300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-28",84.26,84.59,83.5,83.7,-1.14,-1.34,1011600,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":695,"percent_change":48,"volume":1546,"transactions":9,"vwap":2400},"2025-08-27",84.13,85.12,84.84,{"date":2402,"open":2294,"high":2294,"low":2269,"close":2403,"change":912,"percent_change":1243,"volume":2404,"transactions":9,"vwap":2403},"2025-08-26",84,2325100,{"date":2406,"open":2407,"high":2408,"low":2275,"close":2409,"change":1983,"percent_change":1389,"volume":2410,"transactions":9,"vwap":2409},"2025-08-25",84.88,85.87,84.76,1643000,{"date":2412,"open":2413,"high":2413,"low":2226,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-22",87,85.040001,-1.49,-1.72,1475800,{"date":2419,"open":2370,"high":2420,"low":2421,"close":2289,"change":1062,"percent_change":2207,"volume":2422,"transactions":9,"vwap":2289},"2025-08-21",86.97,85.45,982700,{"date":2424,"open":2425,"high":2426,"low":2409,"close":2427,"change":886,"percent_change":1663,"volume":2428,"transactions":9,"vwap":2427},"2025-08-20",85.23,86.37,86.2,1688500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1227,"percent_change":1596,"volume":2435,"transactions":9,"vwap":2434},"2025-08-19",84.94,85.69,84.55,85.46,1824100,{"date":2437,"open":2438,"high":2225,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-18",86.72,84.85,84.92,-2,-2.3,1741500,{"date":2445,"open":2288,"high":2446,"low":2363,"close":2447,"change":2118,"percent_change":164,"volume":2448,"transactions":9,"vwap":2447},"2025-08-15",87.059998,86.92,1883500,{"date":2450,"open":2183,"high":2451,"low":2242,"close":2161,"change":2452,"percent_change":1776,"volume":2453,"transactions":9,"vwap":2161},"2025-08-14",86.5,0.31,1838200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2330,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2330},"2025-08-13",81.8,86.019997,81.61,4.24,5.2,3182600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2458,"change":2467,"percent_change":415,"volume":2468,"transactions":9,"vwap":2458},"2025-08-12",79.44,81.82,79.33,2.42,1810100,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":852,"percent_change":685,"volume":2474,"transactions":9,"vwap":2473},"2025-08-11",78.2,79.72,79.19,2015800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1337,"percent_change":1037,"volume":2481,"transactions":9,"vwap":2480},"2025-08-08",78.24,79,77.69,78.39,1200300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2471,"change":1436,"percent_change":887,"volume":2487,"transactions":9,"vwap":2471},"2025-08-07",78.040001,78.25,76.79,1416900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2199,"percent_change":2332,"volume":2494,"transactions":9,"vwap":2493},"2025-08-06",78.62,79.43,76.45,77.65,1987900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1839,"percent_change":1535,"volume":2501,"transactions":9,"vwap":2500},"2025-08-05",77.97,78.5,77.089996,77.72,1733600,{"date":2503,"open":2504,"high":2485,"low":2505,"close":2484,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2484},"2025-08-04",75.77,75.48,2.45,3.24,1624200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":937,"percent_change":234,"volume":2515,"transactions":9,"vwap":2514},"2025-08-01",74.56,75.69,73.81,75.59,1583900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-31",77.18,77.46,74.24,74.89,-2.66,-3.43,2577400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":487,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-30",77.84,78.77,76.87,77.55,0.22,2520300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-29",72,77.87,71,77.38,7.22,10.29,3976500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1046,"volume":2549,"transactions":9,"vwap":2547},"2025-07-28",70.35,70.93,69.69,70.16,-0.04,1926800,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1535,"volume":2556,"transactions":9,"vwap":2554},"2025-07-25",70.82,70.059998,70.2,-0.29,1434800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":256,"percent_change":1983,"volume":2563,"transactions":9,"vwap":2562},"2025-07-24",70.81,71.29,70.33,70.49,1680100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":425,"percent_change":1634,"volume":2570,"transactions":9,"vwap":2569},"2025-07-23",69.34,70.83,69.24,70.69,1276000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-07-22",67.58,69.12,67.2,68.9,1.52,2.26,1324400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":577,"percent_change":1718,"volume":2586,"transactions":9,"vwap":2585},"2025-07-21",67.94,68.63,67.17,67.38,1331300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":75,"percent_change":191,"volume":2593,"transactions":9,"vwap":2592},"2025-07-18",69.25,69.43,67.8,67.86,1556800,{"date":2595,"open":2574,"high":2596,"low":2597,"close":2598,"change":2555,"percent_change":2220,"volume":2599,"transactions":9,"vwap":2598},"2025-07-17",69.65,68.84,68.94,774100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":694,"percent_change":2245,"volume":2606,"transactions":9,"vwap":2605},"2025-07-16",68.36,69.42,68.15,69.23,1026600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1976,"volume":2614,"transactions":9,"vwap":2612},"2025-07-15",70,70.15,68.21,68.25,-1.73,1516200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1187,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-14",68.77,70.040001,67.97,69.98,2.03,1531100,{"date":2624,"open":2625,"high":2626,"low":2602,"close":2627,"change":1628,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-11",69.66,69.97,68.59,-2.49,1094800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2377,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-07-10",69.07,70.62,68.46,70.34,2.36,1390200,{"date":2639,"open":2640,"high":2641,"low":2582,"close":2642,"change":2643,"percent_change":1070,"volume":2644,"transactions":9,"vwap":2642},"2025-07-09",68.059998,69.3,68.72,1.05,1927200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":836,"percent_change":341,"volume":2651,"transactions":9,"vwap":2650},"2025-07-08",67.26,68.65,67.059998,67.67,1400000,{"date":2653,"open":2654,"high":2612,"low":2655,"close":2656,"change":2657,"percent_change":2416,"volume":2658,"transactions":9,"vwap":2656},"2025-07-07",68.24,66.85,67.27,-1.18,1689000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":1078,"volume":2666,"transactions":9,"vwap":2664},"2025-07-03",68.080002,68.96,67.88,68.45,0.28,1272600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-02",68.61,69.099998,68,68.17,-0.56,-0.81,2374600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":123,"percent_change":234,"volume":2682,"transactions":9,"vwap":2681},"2025-07-01",67.15,70.37,66.83,68.73,1502000,{"date":2684,"open":2612,"high":2685,"low":2650,"close":2686,"change":1984,"percent_change":578,"volume":2687,"transactions":9,"vwap":2686},"2025-06-30",68.82,68.099998,1481800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-06-27",70.97,71.12,67.82,68.37,-2.44,-3.45,3495200,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2559,"change":989,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2559},"2025-06-26",70.71,71.5,69.84,4.83,3025200,{"date":2705,"open":2706,"high":2707,"low":2585,"close":2708,"change":2709,"percent_change":775,"volume":2710,"transactions":9,"vwap":2708},"2025-06-25",69.019997,69.14,67.55,-1.46,995700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1634,"volume":1576,"transactions":9,"vwap":2716},"2025-06-24",68.050003,69.54,67.33,69.010002,1.75,{"date":2719,"open":2686,"high":2720,"low":2721,"close":2647,"change":1104,"percent_change":1628,"volume":2722,"transactions":9,"vwap":2647},"2025-06-23",68.78,66.74,1349000,{"date":2724,"open":2725,"high":2726,"low":2592,"close":2634,"change":1337,"percent_change":2665,"volume":2727,"transactions":9,"vwap":2634},"2025-06-20",68.47,69.19,2340000,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1282,"percent_change":904,"volume":2734,"transactions":9,"vwap":2733},"2025-06-18",68.97,69.47,68.010002,68.27,1740700,{"date":2736,"open":2633,"high":2737,"low":2627,"close":2738,"change":2739,"percent_change":1702,"volume":2740,"transactions":9,"vwap":2738},"2025-06-17",70.89,68.81,-2.41,2018900,{"date":2742,"open":2743,"high":2560,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-06-16",70.8,69,71.22,3.47,5.12,3239100,{"date":2750,"open":2751,"high":2662,"low":2752,"close":2753,"change":350,"percent_change":775,"volume":2754,"transactions":9,"vwap":2753},"2025-06-13",68.07,67.57,67.75,1835000,{"date":2756,"open":2757,"high":2714,"low":2686,"close":2758,"change":1686,"percent_change":1227,"volume":2759,"transactions":9,"vwap":2758},"2025-06-12",68.95,69.22,1217900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1545,"percent_change":971,"volume":2766,"transactions":9,"vwap":2765},"2025-06-11",70.12,70.36,68.79,68.85,2203500,{"date":2768,"open":2769,"high":2770,"low":2596,"close":2771,"change":757,"percent_change":2140,"volume":2772,"transactions":9,"vwap":2771},"2025-06-10",69.83,70.98,70.07,2109400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1297,"percent_change":1329,"volume":2779,"transactions":9,"vwap":2778},"2025-06-09",68.89,69.96,68.11,69.89,2088700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2617,"change":2785,"percent_change":277,"volume":2786,"transactions":9,"vwap":2617},"2025-06-06",67.78,68.98,67.62,1.53,1719800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1984,"volume":2794,"transactions":9,"vwap":2792},"2025-06-05",67.5,67.87,66.84,67.24,-0.18,1712800,{"date":2796,"open":2649,"high":2664,"low":2797,"close":2798,"change":2452,"percent_change":498,"volume":2799,"transactions":9,"vwap":2798},"2025-06-04",66.3,67.42,1577500,{"date":2801,"open":2802,"high":2690,"low":2803,"close":2804,"change":2094,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-06-03",65.12,64.72,67.11,2.76,5339100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1038,"percent_change":2207,"volume":2813,"transactions":9,"vwap":2812},"2025-06-02",64.88,65.97,63.93,65.31,1883000,{"date":2815,"open":2816,"high":2817,"low":2811,"close":2818,"change":393,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-30",65.71,65.77,65.059998,-1.48,3737600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2171,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-29",64.92,66.26,64.63,66.040001,1.71,1614300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2220,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-05-28",65.18,65.61,64.85,64.93,-0.64,1339500,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2237,"percent_change":2827,"volume":2843,"transactions":9,"vwap":2842},"2025-05-27",64.95,65.8,64.69,65.35,1267000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1054,"percent_change":1536,"volume":2850,"transactions":9,"vwap":2849},"2025-05-23",63.9,64.57,63.51,64.25,873900,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1984,"percent_change":2220,"volume":2857,"transactions":9,"vwap":2856},"2025-05-22",64.73,65.33,64.050003,64.51,1557200,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1281,"percent_change":90,"volume":2864,"transactions":9,"vwap":2863},"2025-05-21",64.74,65.46,64.43,64.78,1965600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-05-20",63.65,66.11,63.61,65.3,1.49,2.34,2059100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1428,"percent_change":1132,"volume":1266,"transactions":9,"vwap":2879},"2025-05-19",63.17,64.3,62.84,63.81,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1436,"percent_change":164,"volume":2886,"transactions":9,"vwap":2885},"2025-05-16",63.18,63.48,62.73,63.31,1330100,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":1250,"volume":2410,"transactions":9,"vwap":2892},"2025-05-15",61.65,62.99,61.11,62.76,1.6,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":118,"percent_change":1670,"volume":2900,"transactions":9,"vwap":2899},"2025-05-14",60.58,62.5,59.15,61.16,2143900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2548,"percent_change":2199,"volume":2907,"transactions":9,"vwap":2906},"2025-05-13",60.43,61.15,59.53,60.81,1549000,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-12",60.029999,61.41,59.29,60.85,1.87,3.17,2072000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1544,"volume":2924,"transactions":9,"vwap":2922},"2025-05-09",59.98,60.48,58.94,58.98,-0.75,1252500,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":757,"percent_change":1964,"volume":2931,"transactions":9,"vwap":2930},"2025-05-08",58.8,59.99,57.77,59.73,2169700,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1046,"percent_change":1648,"volume":2938,"transactions":9,"vwap":2937},"2025-05-07",59.95,60.07,59.07,59.55,1865500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2262,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-06",61.91,62.51,59.38,59.61,-4.03,2329400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2220,"percent_change":800,"volume":2953,"transactions":9,"vwap":2952},"2025-05-05",62.41,62.8,61.84,62.11,1819500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1428,"percent_change":1133,"volume":2960,"transactions":9,"vwap":2959},"2025-05-02",62.85,62.87,61.37,62.53,1525200,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2184,"percent_change":22,"volume":2967,"transactions":9,"vwap":2966},"2025-05-01",62.02,62.64,60.62,62.029999,2466500,{"date":2969,"open":2970,"high":2957,"low":2971,"close":2972,"change":2229,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-04-30",60.95,59.76,62.66,3.69,2822300,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2903,"change":851,"percent_change":2785,"volume":2980,"transactions":9,"vwap":2903},"2025-04-29",59.39,60.72,58.040001,2931800,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":1776,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-04-28",59.2,59.6,58.44,59.52,0.61,2184500,{"date":2990,"open":2927,"high":2991,"low":2992,"close":2993,"change":1337,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-04-25",59.21,57.99,59.16,0.32,1237400,{"date":2997,"open":2998,"high":2999,"low":179,"close":3000,"change":1709,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-04-24",57.91,59.049999,58.97,1.67,1129800,{"date":183,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":578,"volume":3009,"transactions":9,"vwap":3007},58.23,59.0099983,57.65,58,-0.23,1762400]