[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-L":3,"homepage-market-summary":35,"stock-historical-L":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"L","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},"Loews Corporation","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Loews Corp is a holding company along with its subsidiary engaged in commercial property and casualty insurance, transportation and storage of natural gas and natural gas liquids, operation of a chain of hotels, and also in the manufacture of rigid plastic packaging solutions. It has four reportable segments comprised of three individual consolidated operating subsidiaries, CNA Financial Corporation, Boardwalk Pipeline Partners, LP and Loews Hotels Holding Corporation; and the Corporate segment.","13,100","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2366,0.25,"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},105.67,105.98,106.31,105.59,106.03,-0.36,-0.34,1116951.748725,17693,105.8435,121.01,97.38,795505.5234561713,35.1,9887,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":26,"price":146,"is_up":14},"Real Estate","XLRE",40.67,{"name":148,"etf":149,"change":121,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},84.68,792154,289136286.387499,22.67,"2025-04-23",[187,188,197,208,219,227,238,246,256,267,278,289,300,311,322,332,343,353,364,373,384,394,405,414,425,434,444,454,465,475,485,493,503,514,524,535,546,556,565,573,582,593,603,612,621,629,639,649,658,667,677,687,697,706,716,724,732,737,746,755,763,772,781,788,796,805,814,823,830,836,842,850,859,865,874,882,890,897,904,912,920,928,935,943,952,959,967,975,983,992,998,1005,1013,1019,1025,1032,1039,1047,1055,1064,1071,1078,1085,1092,1098,1106,1113,1122,1129,1138,1146,1154,1162,1170,1178,1184,1190,1195,1200,1207,1212,1220,1227,1234,1240,1248,1255,1261,1267,1272,1277,1285,1294,1300,1308,1314,1321,1327,1333,1341,1347,1353,1358,1364,1368,1373,1380,1384,1390,1396,1404,1413,1419,1424,1428,1432,1437,1441,1446,1453,1460,1464,1471,1478,1483,1489,1495,1501,1507,1513,1517,1523,1529,1536,1543,1549,1557,1565,1572,1578,1585,1591,1598,1604,1611,1616,1624,1629,1634,1639,1644,1649,1653,1658,1663,1670,1674,1682,1687,1691,1700,1709,1715,1721,1728,1735,1743,1750,1756,1763,1769,1773,1778,1783,1788,1793,1796,1800,1804,1809,1814,1820,1823,1826,1834,1838,1844,1853,1860,1866,1874,1880,1887,1893,1899,1907,1914,1921,1928,1934,1941,1946,1951,1959,1967,1975,1982,1987,1994,2000,2006,2011,2017,2022,2028,2035,2041,2048,2054,2059,2066,2074,2079,2086,2093,2100,2107,2113,2121,2127,2134,2140,2147,2153,2159,2167,2174,2181,2187,2193,2200,2206,2211,2216,2223,2230,2238,2245,2253,2260,2267,2274,2279,2287,2296,2305,2311,2318,2324,2331,2338,2344,2350,2357,2364,2372,2377,2385,2393,2400,2406,2413,2421,2429,2434,2441,2447,2455,2461,2467,2473,2481,2489,2496,2503,2510,2517,2522,2529,2536,2544,2551,2558,2564,2571,2576,2582,2588,2595,2600,2604,2611,2620,2627,2634,2638,2646,2650,2655,2662,2668,2674,2680,2685,2690,2695,2702,2711,2716,2722,2728,2735,2741,2746,2751],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",106.27,104.9,0.98,0.93,855166.016496,16939,105.873,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",104.26,105.5,103.89,105.05,0.62,0.59,1872068.380035,19232,104.6919,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",105.7,105.96,104.42,104.43,-1.5,-1.42,1063681.381399,18281,104.8587,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":192,"percent_change":193,"volume":224,"transactions":225,"vwap":226},"2026-09-29",104.51,105.99,105.93,791097.466413,18093,105.4696,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",104.82,105.48,104.585,104.95,0.13,0.12,859524.68454,15945,104.9535,{"date":239,"open":240,"high":240,"low":241,"close":229,"change":242,"percent_change":93,"volume":243,"transactions":244,"vwap":245},"2026-09-25",105.31,103.915,-0.25,843556.871665,17390,104.7532,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",105.43,106.18,104.81,105.07,0.03,858065.355046,19483,105.4848,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",105.42,106.85,104.96,105.04,-0.87,-0.82,1223520.575648,20230,105.6204,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",106.65,106.67,105.36,105.91,-0.84,-0.79,1767913.843963,24687,106.0598,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",109.13,109.28,106.72,106.75,-1.02,-0.95,1013217.409181,21149,107.2273,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",107.63,108.425,107.03,107.77,-0.59,-0.54,2547918.864998,23479,107.8051,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",109.07,109.59,107.79,108.36,-0.43,-0.4,1210249.61881,18773,108.2735,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",109,109.135,107.86,108.79,-0.42,-0.38,1077187.200415,20227,108.6397,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",109.18,109.25,108,109.21,0.01,1084299.386467,19915,109.0054,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",109.97,110.275,108.445,109.2,0.41,0.38,712954.655062,18556,109.0399,{"date":344,"open":345,"high":346,"low":347,"close":316,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",109.98,110.005,108.39,-0.29,-0.27,1001132.927056,16924,108.7365,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",109.51,109.69,108.14,109.08,0.4,0.37,612683.598996,16920,108.8276,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":359,"volume":370,"transactions":371,"vwap":372},"2026-09-09",107.66,108.931,108.68,0.43,716348.775826,17779,108.5883,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",108.26,108.96,107.41,108.25,-1.05,-0.96,863125.633011,18332,108.3582,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",111.06,109.205,109.3,-0.74,-0.67,625134.221673,14846,109.3707,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",109.58,110.48,109.48,110.04,1.1,1.01,1385783.379502,17362,110.068,{"date":406,"open":407,"high":408,"low":316,"close":409,"change":410,"percent_change":77,"volume":411,"transactions":412,"vwap":413},"2026-09-02",109.45,110.13,108.94,0.23,554417.290244,14242,109.0937,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",108.77,109.54,107.925,108.71,0.42,0.39,985224.448042,14102,108.5286,{"date":426,"open":417,"high":427,"low":378,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",109.6,108.29,-1.43,-1.3,1521747.42726,12074,108.3762,{"date":435,"open":436,"high":437,"low":417,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",110.38,110.58,109.72,-0.1,-0.09,490543.055598,12059,109.7628,{"date":445,"open":446,"high":447,"low":416,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",109.9,110.205,109.82,-1.14,-1.03,439573.515011,13613,109.7483,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",111.18,111.825,110.92,110.96,0.15,0.14,477326.153881,12015,111.1344,{"date":466,"open":155,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",111.64,110.52,110.81,-0.64,-0.57,579559.715102,11195,111.0929,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",110.17,112.08,111.45,1.62,1.48,379339.56474,14071,111.5108,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":262,"percent_change":274,"volume":490,"transactions":491,"vwap":492},"2026-08-21",111.46,109.77,109.83,667476.963713,12793,110.1533,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",111.97,110.1301,110.7,-0.49,-0.44,529344.734134,14957,110.8066,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",112.79,113.63,111.13,111.19,-1.26,-1.12,492398.619662,14938,111.5505,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",113.6,114.0607,112.45,0.07,0.06,604798.3546,15332,112.7607,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",112.6,114.105,112.34,112.38,-0.65,-0.58,793087.960184,15127,112.6187,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",112.46,113.29,112.16,113.03,0.31,0.28,710742.45483,12888,113.0307,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":25,"volume":553,"transactions":554,"vwap":555},"2026-08-13",113.85,113.87,112.5,112.72,-0.41,512708.819199,15000,112.8076,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",114.37,111.7542,113.13,-0.02,468531.446572,14445,113.2633,{"date":566,"open":567,"high":568,"low":528,"close":569,"change":530,"percent_change":471,"volume":570,"transactions":571,"vwap":572},"2026-08-11",113.45,113.98,113.15,515372.818858,18011,113.1835,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":214,"volume":579,"transactions":580,"vwap":581},"2026-08-10",113.22,115.44,113.8,-1.73,710558.639594,15057,113.9669,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",115.21,115.76,114.24,115.53,-0.45,-0.39,445277.552335,14542,115.4039,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":77,"volume":600,"transactions":601,"vwap":602},"2026-08-06",116.8,116.895,114.955,115.98,0.24,692571.639802,16375,115.8032,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":93,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",117.01,114.29,115.74,-0.21,657252.526921,16672,115.6099,{"date":613,"open":614,"high":615,"low":616,"close":598,"change":349,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",115.5,116.25,114,-0.23,606474.782163,16922,115.8485,{"date":622,"open":623,"high":624,"low":625,"close":615,"change":599,"percent_change":77,"volume":626,"transactions":627,"vwap":628},"2026-08-03",116.16,117.66,115.35,704059.504936,20017,116.1801,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":25,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",115.68,117.205,115.01,116.01,-0.31,795763.851505,17063,116.2532,{"date":640,"open":641,"high":642,"low":587,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",117.64,118.325,116.37,-2.57,-2.16,711294.698072,20302,116.3575,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":589,"volume":655,"transactions":656,"vwap":657},"2026-07-29",120.18,118.45,118.94,-0.46,1238188.215174,21866,119.2014,{"date":659,"open":660,"high":30,"low":661,"close":662,"change":663,"percent_change":111,"volume":664,"transactions":665,"vwap":666},"2026-07-28",119.36,118.73,119.4,0.86,863766.25078,21165,119.5785,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",119.02,117.2025,118.54,0.64,0.54,734381.798226,17274,118.4407,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",114.46,118.26,117.9,2.27,1.96,641221.983939,16169,117.7208,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":193,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",115.07,115.69,113.6001,115.63,0.81,439864.060068,13864,115.3536,{"date":698,"open":699,"high":633,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",113.31,114.7,0.11,0.1,772419.780434,16673,114.4661,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",114.43,114.83,113.66,114.59,0,666960.842211,15662,114.4678,{"date":717,"open":718,"high":719,"low":720,"close":711,"change":461,"percent_change":234,"volume":721,"transactions":722,"vwap":723},"2026-07-20",114.42,115.27,114.365,815954.924782,17658,114.6536,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":106,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-17",115.62,116.97,114.17,114.45,0.49,902200,{"date":733,"open":505,"high":558,"low":505,"close":734,"change":78,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-16",113.89,1.22,769500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",113.14,113.69,111.48,112.52,-1.95,-1.7,664500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",116.010002,117.16,114.3,114.47,-2.03,-1.74,965700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":141,"volume":762,"transactions":9,"vwap":760},"2026-07-13",115.94,116.76,114.48,116.5,1.51,888000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",115.19,116.080002,114.44,114.99,-0.16,-0.14,555500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",115.54,115.67,114.16,115.15,-0.05,-0.04,878000,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":214,"volume":787,"transactions":9,"vwap":785},"2026-07-08",117.43,115.010002,115.2,-1.75,912100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":106,"volume":795,"transactions":9,"vwap":793},"2026-07-07",117,119.099998,116.57,116.95,0.65,1143200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",116.6,116.7,115.78,116.3,-0.22,-0.19,606800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",114.62,116.58,113.54,116.52,2.4,2.1,644800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",113.64,115.099998,113.5,114.12,0.91,0.8,770000,{"date":824,"open":825,"high":606,"low":826,"close":827,"change":828,"percent_change":317,"volume":829,"transactions":9,"vwap":827},"2026-06-30",113.77,112.94,113.21,-0.48,755800,{"date":831,"open":809,"high":832,"low":833,"close":740,"change":834,"percent_change":421,"volume":835,"transactions":9,"vwap":740},"2026-06-29",114.39,113.050003,0.44,814400,{"date":837,"open":303,"high":838,"low":303,"close":839,"change":840,"percent_change":86,"volume":841,"transactions":9,"vwap":839},"2026-06-26",113.37,113.25,2.35,1184800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":284,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",111.73,113.16,110.69,110.9,-0.91,762700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",110.98,112.31,110.35,111.92,1.34,1.21,1212800,{"date":860,"open":861,"high":862,"low":357,"close":437,"change":863,"percent_change":682,"volume":864,"transactions":9,"vwap":437},"2026-06-23",109.15,110.67,2.45,923600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",107.49,109.099998,107.019997,108.13,0.85,0.79,1152900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":307,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-18",107.71,107.95,106.58,107.28,-0.37,1707800,{"date":883,"open":884,"high":885,"low":886,"close":884,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":884},"2026-06-17",107.68,108.97,107.13,-0.97,-0.89,1022600,{"date":891,"open":892,"high":325,"low":893,"close":894,"change":360,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-16",108.92,107.88,108.65,0.34,969100,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":460,"volume":903,"transactions":9,"vwap":901},"2026-06-15",107.64,108.73,108.28,0.16,810600,{"date":905,"open":876,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",108.41,106.92,108.12,0.75,0.7,760300,{"date":913,"open":914,"high":915,"low":879,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",108.54,108.63,107.37,-0.68,-0.63,924500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":400,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-10",107.75,109.32,107.4,108.050003,1.03,656500,{"date":929,"open":930,"high":294,"low":931,"close":932,"change":192,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-09",106.35,106.15,106.95,0.92,799100,{"date":936,"open":937,"high":884,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",106.82,105.95,105.97,-1.6,-1.49,662900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",105.81,108.040001,105.17,107.57,2.55,2.43,751000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":106,"percent_change":673,"volume":958,"transactions":9,"vwap":957},"2026-06-04",105.69,106.48,104.63,105.019997,1123300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":588,"volume":966,"transactions":9,"vwap":964},"2026-06-03",104.77,105.75,104.38,104.46,-0.47,1038700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":400,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-02",103.68,106.12,103.38,104.93,1.06,1055300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":542,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-01",102.7,104.6,102.17,103.83,0.27,1137600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",104.48,105.23,103.47,103.55,-1.27,-1.21,2566600,{"date":993,"open":994,"high":995,"low":964,"close":229,"change":645,"percent_change":996,"volume":997,"transactions":9,"vwap":229},"2026-05-28",106.089996,106.42,-2.02,833400,{"date":999,"open":316,"high":1000,"low":270,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",109.39,106.98,-2.11,-1.93,759400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":171,"volume":1012,"transactions":9,"vwap":1010},"2026-05-26",108.61,109.78,108.47,109.089996,0.22,546300,{"date":1014,"open":324,"high":1015,"low":1009,"close":1016,"change":635,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",110.089996,108.87,-0.28,701300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":324,"change":359,"percent_change":360,"volume":1024,"transactions":9,"vwap":324},"2026-05-21",108.42,109.23,107.31,924400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":933,"percent_change":871,"volume":1031,"transactions":9,"vwap":1030},"2026-05-20",108.080002,109.34,107.2,108.78,988100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":315,"change":1037,"percent_change":770,"volume":1038,"transactions":9,"vwap":315},"2026-05-19",107.78,108.52,106.73,-0.15,607100,{"date":1040,"open":1041,"high":1042,"low":995,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",106.5,108.6,108.010002,2.21,2.09,625500,{"date":1048,"open":200,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",106.62,105.29,105.8,0.6,0.57,843000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-14",104.72,105.56,104.2,105.2,1.12,1.08,1019700,{"date":1065,"open":1066,"high":191,"low":1067,"close":1068,"change":635,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-13",103.92,103.34,104.080002,-0.3,721400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":161,"percent_change":794,"volume":1077,"transactions":9,"vwap":1076},"2026-05-12",104.22,105.33,103.49,104.39,811800,{"date":1079,"open":972,"high":1074,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",102.88,103.72,-0.78,-0.75,862400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":136,"percent_change":136,"volume":1091,"transactions":9,"vwap":1090},"2026-05-08",104.61,104.69,103.62,104.5,1005400,{"date":1093,"open":1088,"high":962,"low":1094,"close":1095,"change":1096,"percent_change":273,"volume":1097,"transactions":9,"vwap":1095},"2026-05-07",103.97,104.41,-0.88,866500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1050,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1050},"2026-05-06",106.9,107.7,105.099998,-0.9,-0.85,839700,{"date":1107,"open":1108,"high":1109,"low":978,"close":1110,"change":1111,"percent_change":131,"volume":1112,"transactions":9,"vwap":1110},"2026-05-05",104.88,107.17,106.19,1.04,841500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",108.66,109.75,103.029999,105.15,-6.55,-5.86,1456500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":848,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-01",111.81,113.84,111.7,-0.81,1100600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",110.45,112.85,109.94,112.61,1.4,1.26,856200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":450,"volume":1145,"transactions":9,"vwap":1143},"2026-04-29",111.23,112.44,109.76,111.21,-1.16,748800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1062,"volume":1153,"transactions":9,"vwap":1151},"2026-04-28",112.36,113.24,111.47,112.37,1.2,716000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":204,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-27",110.26,112.12,110.21,111.17,0.53,502800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":437,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":437},"2026-04-24",111.82,112.11,110.43,-1.84,-1.64,454700,{"date":1171,"open":1172,"high":505,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-23",111.15,111.12,112.42,1.77,1.6,531900,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":273,"percent_change":1083,"volume":1183,"transactions":9,"vwap":1182},"2026-04-22",111.37,109.88,110.65,552000,{"date":1185,"open":1186,"high":539,"low":1187,"close":1188,"change":420,"percent_change":339,"volume":1189,"transactions":9,"vwap":1188},"2026-04-21",110.99,110.88,111.49,477600,{"date":1191,"open":1192,"high":1134,"low":1187,"close":1193,"change":1017,"percent_change":242,"volume":1194,"transactions":9,"vwap":1193},"2026-04-20",111.35,111.07,520100,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1192,"change":761,"percent_change":78,"volume":1199,"transactions":9,"vwap":1192},"2026-04-17",109.42,111.99,785500,{"date":1201,"open":1202,"high":1203,"low":327,"close":1204,"change":589,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-16",109.8,110.62,109.84,-0.35,507100,{"date":1208,"open":324,"high":1209,"low":324,"close":1210,"change":778,"percent_change":778,"volume":1211,"transactions":9,"vwap":1210},"2026-04-15",110.63,110.23,536000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-14",109.53,110.66,108.95,110.28,0.05,676000,{"date":1221,"open":388,"high":1222,"low":1223,"close":1210,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1210},"2026-04-13",110.25,108.76,0.76,0.69,764800,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":989,"volume":1233,"transactions":9,"vwap":1231},"2026-04-10",110.5,108.38,109.47,-1.41,525800,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1187,"change":1238,"percent_change":131,"volume":1239,"transactions":9,"vwap":1187},"2026-04-09",109.19,111.93,1.09,642800,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-08",108.17,110.099998,109.79,1.87,1.73,681000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":460,"percent_change":461,"volume":1254,"transactions":9,"vwap":1253},"2026-04-07",107.3,108.43,107.19,107.92,501200,{"date":1256,"open":1257,"high":304,"low":1258,"close":294,"change":1259,"percent_change":519,"volume":1260,"transactions":9,"vwap":294},"2026-04-06",105.68,105.6,0.08,419700,{"date":1262,"open":270,"high":1263,"low":1264,"close":1265,"change":65,"percent_change":192,"volume":1266,"transactions":9,"vwap":1265},"2026-04-02",108.089996,106.16,107.69,519400,{"date":1268,"open":957,"high":1269,"low":957,"close":1270,"change":439,"percent_change":440,"volume":1271,"transactions":9,"vwap":1270},"2026-04-01",107.48,106.64,649200,{"date":1273,"open":1100,"high":899,"low":1274,"close":1275,"change":820,"percent_change":663,"volume":1276,"transactions":9,"vwap":1275},"2026-03-31",105.4,106.74,751600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1175,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-30",104.89,106.37,104.53,105.83,1.7,657100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",106.88,107.14,103.64,104.059998,-2.81,-2.63,1209800,{"date":1295,"open":1296,"high":1288,"low":931,"close":1297,"change":1298,"percent_change":834,"volume":1299,"transactions":9,"vwap":1297},"2026-03-26",106.51,106.87,0.47,406100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":389,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-25",107.55,108.07,106.3,106.4,-0.69,520700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1288,"change":1225,"percent_change":794,"volume":1313,"transactions":9,"vwap":1288},"2026-03-24",106.24,107.84,105.86,523500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":871,"percent_change":821,"volume":1320,"transactions":9,"vwap":1319},"2026-03-23",107.35,108.82,106.34,106.45,537900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1258,"change":778,"percent_change":778,"volume":1326,"transactions":9,"vwap":1258},"2026-03-20",105.71,106.32,105.059998,1415300,{"date":1328,"open":931,"high":269,"low":1329,"close":1330,"change":1331,"percent_change":828,"volume":1332,"transactions":9,"vwap":1330},"2026-03-19",104.62,105.65,-0.51,783800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1264,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1264},"2026-03-18",108.019997,108.51,106.019997,-2.42,-2.23,662000,{"date":1342,"open":1343,"high":1181,"low":1344,"close":1345,"change":136,"percent_change":1259,"volume":1346,"transactions":9,"vwap":1345},"2026-03-17",109.24,108.33,108.58,445300,{"date":1348,"open":1216,"high":1349,"low":1350,"close":1351,"change":1298,"percent_change":834,"volume":1352,"transactions":9,"vwap":1351},"2026-03-16",109.96,108.099998,108.49,566400,{"date":1354,"open":1115,"high":1355,"low":1356,"close":1335,"change":552,"percent_change":318,"volume":1357,"transactions":9,"vwap":1335},"2026-03-13",109.74,107.98,467000,{"date":1359,"open":1360,"high":1361,"low":1023,"close":1251,"change":1205,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1251},"2026-03-12",107.94,109.52,-0.32,815200,{"date":1365,"open":885,"high":1366,"low":347,"close":1030,"change":318,"percent_change":1205,"volume":1367,"transactions":9,"vwap":1030},"2026-03-11",110,656400,{"date":1369,"open":1370,"high":1158,"low":305,"close":1371,"change":520,"percent_change":1218,"volume":1372,"transactions":9,"vwap":1371},"2026-03-10",108.81,109.16,554700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":868,"change":1378,"percent_change":1331,"volume":1379,"transactions":9,"vwap":868},"2026-03-09",109.040001,109.12,107.54,-0.56,645200,{"date":1381,"open":1371,"high":1181,"low":1269,"close":1382,"change":26,"percent_change":635,"volume":1383,"transactions":9,"vwap":1382},"2026-03-06",109.66,630900,{"date":1385,"open":1386,"high":456,"low":1387,"close":1366,"change":941,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1366},"2026-03-05",110.86,109.68,-1.34,591600,{"date":1391,"open":456,"high":1392,"low":1393,"close":1188,"change":1394,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1188},"2026-03-04",111.8,109.64,-0.01,484000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1306,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-03",111.57,112.099998,108.7,111.5,-0.62,959600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-02",110.059998,112.32,109.31,112.19,2.17,1.97,682400,{"date":1414,"open":1415,"high":1229,"low":1416,"close":1417,"change":204,"percent_change":673,"volume":1418,"transactions":9,"vwap":1417},"2026-02-27",109.63,108.83,110.019997,1119400,{"date":1420,"open":1181,"high":469,"low":1421,"close":1422,"change":561,"percent_change":561,"volume":1423,"transactions":9,"vwap":1422},"2026-02-26",109.27,109.43,750200,{"date":1425,"open":1361,"high":1426,"low":1253,"close":407,"change":701,"percent_change":702,"volume":1427,"transactions":9,"vwap":407},"2026-02-25",110.12,645800,{"date":1429,"open":906,"high":1422,"low":893,"close":1028,"change":126,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1028},"2026-02-24",0.58,757100,{"date":1433,"open":1406,"high":1434,"low":375,"close":419,"change":1435,"percent_change":887,"volume":1436,"transactions":9,"vwap":419},"2026-02-23",110.83,-1.06,602600,{"date":1438,"open":900,"high":448,"low":1311,"close":488,"change":1439,"percent_change":141,"volume":1440,"transactions":9,"vwap":488},"2026-02-20",1.42,586000,{"date":1442,"open":1443,"high":1231,"low":1043,"close":1444,"change":635,"percent_change":348,"volume":1445,"transactions":9,"vwap":1444},"2026-02-19",108.57,108.35,458700,{"date":1447,"open":436,"high":1448,"low":1449,"close":1115,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1115},"2026-02-18",110.56,108.48,-1.83,-1.66,781600,{"date":1454,"open":1455,"high":862,"low":325,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-17",109.62,110.49,1.71,1.57,770700,{"date":1461,"open":1393,"high":1133,"low":1449,"close":1030,"change":1462,"percent_change":510,"volume":1463,"transactions":9,"vwap":1030},"2026-02-13",-1.23,739700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":769,"percent_change":1037,"volume":1470,"transactions":9,"vwap":1469},"2026-02-12",111.2,111.55,109.99,110.010002,1065700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":477,"change":77,"percent_change":1476,"volume":1477,"transactions":9,"vwap":477},"2026-02-11",109.73,110.36,108.11,0.19,686000,{"date":1479,"open":303,"high":1480,"low":1371,"close":1349,"change":1481,"percent_change":1104,"volume":1482,"transactions":9,"vwap":1349},"2026-02-10",111.6,-0.94,780600,{"date":1484,"open":1485,"high":1486,"low":1468,"close":847,"change":880,"percent_change":1487,"volume":1488,"transactions":9,"vwap":847},"2026-02-09",112.8,114.9,-0.33,1247100,{"date":1490,"open":467,"high":1491,"low":1492,"close":1493,"change":339,"percent_change":895,"volume":1494,"transactions":9,"vwap":1493},"2026-02-06",112.7,111.089996,111.27,702600,{"date":1496,"open":488,"high":155,"low":488,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-05",110.89,1.46,1.33,874400,{"date":1502,"open":1503,"high":477,"low":1503,"close":1422,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1422},"2026-02-04",107.85,2.02,1.88,1157800,{"date":1508,"open":1509,"high":377,"low":972,"close":377,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":377},"2026-02-03",105.58,1.63,1.54,711700,{"date":1514,"open":1509,"high":1041,"low":229,"close":1515,"change":77,"percent_change":171,"volume":1516,"transactions":9,"vwap":1515},"2026-02-02",105.78,743500,{"date":1518,"open":221,"high":1519,"low":969,"close":1520,"change":1521,"percent_change":871,"volume":1522,"transactions":9,"vwap":1520},"2026-01-30",105.66,105.57,0.89,682200,{"date":1524,"open":1075,"high":1525,"low":1526,"close":1525,"change":1245,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-29",104.68,103.11,1.82,689300,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1313,"transactions":9,"vwap":1533},"2026-01-28",101.84,103.19,102.81,0.51,0.5,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":318,"percent_change":880,"volume":1542,"transactions":9,"vwap":1541},"2026-01-27",102.67,102.92,101.92,102.3,542900,{"date":1544,"open":1541,"high":1075,"low":1545,"close":1546,"change":1547,"percent_change":693,"volume":1548,"transactions":9,"vwap":1546},"2026-01-26",102.11,102.68,0.82,567400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":296,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-23",102.26,102.44,101.080002,101.86,-0.53,677100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-22",102.14,102.46,101.49,102.4,0.02,734500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1259,"percent_change":1259,"volume":1571,"transactions":9,"vwap":1570},"2026-01-21",102.65,103.4,101.57,102.38,731700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1541,"change":803,"percent_change":803,"volume":1577,"transactions":9,"vwap":1541},"2026-01-20",102.089996,103.33,102,940100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":390,"percent_change":530,"volume":1584,"transactions":9,"vwap":1583},"2026-01-16",102.9,103.29,101.89,102.49,1118500,{"date":1586,"open":1587,"high":1588,"low":1546,"close":1589,"change":499,"percent_change":317,"volume":1590,"transactions":9,"vwap":1589},"2026-01-15",103.74,104.58,103.16,623400,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":693,"volume":1597,"transactions":9,"vwap":1595},"2026-01-14",102.83,104.23,103.6,0.83,942200,{"date":1599,"open":1588,"high":1087,"low":1600,"close":1601,"change":786,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-13",102.48,102.77,-1.67,604400,{"date":1605,"open":221,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-12",105.11,103.84,104.52,-0.06,787800,{"date":1612,"open":1613,"high":1282,"low":1588,"close":1588,"change":848,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1588},"2026-01-09",105.19,-0.86,590800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-08",105.54,106.91,105.040001,105.49,0.04,695600,{"date":1625,"open":957,"high":1330,"low":1525,"close":1626,"change":1627,"percent_change":17,"volume":1628,"transactions":9,"vwap":1626},"2026-01-07",105.45,0.26,652400,{"date":1630,"open":1631,"high":1621,"low":1632,"close":1613,"change":828,"percent_change":588,"volume":1633,"transactions":9,"vwap":1613},"2026-01-06",105.029999,103.26,842900,{"date":1635,"open":1636,"high":1264,"low":1068,"close":20,"change":401,"percent_change":1637,"volume":1638,"transactions":9,"vwap":20},"2026-01-05",104.099998,0.97,521000,{"date":1640,"open":1641,"high":1641,"low":1607,"close":1642,"change":530,"percent_change":1402,"volume":1643,"transactions":9,"vwap":1642},"2026-01-02",105,104.66,583300,{"date":1645,"open":1110,"high":1310,"low":1646,"close":240,"change":1096,"percent_change":1647,"volume":1648,"transactions":9,"vwap":240},"2025-12-31",105.3,-0.83,636500,{"date":1650,"open":1110,"high":1651,"low":939,"close":1110,"change":778,"percent_change":778,"volume":1652,"transactions":9,"vwap":1110},"2025-12-30",106.41,368400,{"date":1654,"open":1655,"high":1036,"low":1656,"close":1310,"change":769,"percent_change":1037,"volume":1657,"transactions":9,"vwap":1310},"2025-12-29",106.66,105.9,574300,{"date":1659,"open":1250,"high":1302,"low":1660,"close":1305,"change":1661,"percent_change":262,"volume":1662,"transactions":9,"vwap":1305},"2025-12-26",106.099998,-0.93,349900,{"date":1664,"open":1665,"high":291,"low":932,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-24",107.27,107.33,-0.18,-0.17,323500,{"date":1671,"open":305,"high":347,"low":1023,"close":1672,"change":471,"percent_change":1555,"volume":1673,"transactions":9,"vwap":1672},"2025-12-23",107.51,679300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1027,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1027},"2025-12-22",106.6,108.18,106.17,1.5,1.41,673400,{"date":1683,"open":1684,"high":1270,"low":1684,"close":878,"change":116,"percent_change":1685,"volume":1686,"transactions":9,"vwap":878},"2025-12-19",105.77,0.68,1653100,{"date":1688,"open":1323,"high":1304,"low":1689,"close":1312,"change":1667,"percent_change":1668,"volume":1690,"transactions":9,"vwap":1312},"2025-12-18",105.21,813000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-17",103.99,106.22,103.79,106.040001,2.08,2,892300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-16",105.51,105.84,103.53,103.96,-1.45,-1.38,981600,{"date":1710,"open":1711,"high":200,"low":1712,"close":1713,"change":400,"percent_change":65,"volume":1714,"transactions":9,"vwap":1713},"2025-12-15",104.71,104.3,105.41,883900,{"date":1716,"open":1717,"high":1613,"low":1718,"close":1719,"change":26,"percent_change":1362,"volume":1720,"transactions":9,"vwap":1719},"2025-12-12",105.13,103.98,104.31,634500,{"date":1722,"open":1580,"high":1723,"low":1593,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-11",105.12,104.65,2.04,1.99,1111800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1218,"percent_change":1218,"volume":1734,"transactions":9,"vwap":1733},"2025-12-10",102.47,103,102.12,102.61,1445100,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-09",101.58,102.93,102.56,1.15,1.13,1043800,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1232,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-08",102.91,101.14,101.41,-1.37,1255000,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1602,"percent_change":940,"volume":1755,"transactions":9,"vwap":1754},"2025-12-05",104.59,102.62,102.82,870500,{"date":1757,"open":1758,"high":1110,"low":1759,"close":1760,"change":509,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-04",105.72,104.28,104.49,-1.19,918300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":962,"change":1378,"percent_change":1555,"volume":1768,"transactions":9,"vwap":962},"2025-12-03",106.49,106.8,105.050003,755100,{"date":1770,"open":937,"high":932,"low":954,"close":22,"change":440,"percent_change":1771,"volume":1772,"transactions":9,"vwap":22},"2025-12-02",-0.08,733100,{"date":1774,"open":294,"high":1336,"low":22,"close":1305,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1305},"2025-12-01",-1.47,-1.36,897000,{"date":1779,"open":1021,"high":1345,"low":1780,"close":1781,"change":589,"percent_change":25,"volume":1782,"transactions":9,"vwap":1781},"2025-11-28",107.76,107.87,424300,{"date":1784,"open":922,"high":1785,"low":922,"close":375,"change":541,"percent_change":1786,"volume":1787,"transactions":9,"vwap":375},"2025-11-26",109.059998,0.29,689700,{"date":1789,"open":1790,"high":347,"low":1791,"close":877,"change":909,"percent_change":910,"volume":1792,"transactions":9,"vwap":877},"2025-11-25",107.6,107.18,869000,{"date":1794,"open":1110,"high":867,"low":1758,"close":1029,"change":821,"percent_change":909,"volume":1795,"transactions":9,"vwap":1029},"2025-11-24",1506400,{"date":1797,"open":1519,"high":1791,"low":200,"close":1305,"change":1498,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1305},"2025-11-21",1.39,1194500,{"date":1801,"open":1330,"high":1041,"low":1088,"close":1802,"change":25,"percent_change":26,"volume":1803,"transactions":9,"vwap":1802},"2025-11-20",104.94,921300,{"date":1805,"open":1806,"high":1257,"low":1752,"close":1646,"change":58,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1646},"2025-11-19",104.79,0.17,661000,{"date":1810,"open":1811,"high":1274,"low":1812,"close":1723,"change":820,"percent_change":51,"volume":1813,"transactions":9,"vwap":1723},"2025-11-18",104.16,103.69,801100,{"date":1815,"open":1816,"high":1646,"low":201,"close":1817,"change":1818,"percent_change":803,"volume":1819,"transactions":9,"vwap":1817},"2025-11-17",104.87,104.21,-0.2,1200600,{"date":1821,"open":1816,"high":1723,"low":1587,"close":1095,"change":1563,"percent_change":1563,"volume":1822,"transactions":9,"vwap":1095},"2025-11-14",1187400,{"date":1824,"open":1718,"high":1606,"low":1695,"close":1076,"change":121,"percent_change":895,"volume":1825,"transactions":9,"vwap":1076},"2025-11-13",600900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1786,"volume":1833,"transactions":9,"vwap":1831},"2025-11-12",103.45,104.7,103.37,104.040001,0.3,554500,{"date":1835,"open":988,"high":1705,"low":1836,"close":1587,"change":116,"percent_change":910,"volume":1837,"transactions":9,"vwap":1587},"2025-11-11",102.74,503000,{"date":1839,"open":1840,"high":1075,"low":1841,"close":1842,"change":369,"percent_change":420,"volume":1843,"transactions":9,"vwap":1842},"2025-11-10",102.18,101.87,103.019997,518200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-07",102.029999,103.14,101.71,102.59,0.96,0.94,706100,{"date":1854,"open":1855,"high":1583,"low":1856,"close":1857,"change":1858,"percent_change":1224,"volume":1859,"transactions":9,"vwap":1857},"2025-11-06",101.010002,100.98,101.63,0.77,594500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1862,"change":1011,"percent_change":1011,"volume":1865,"transactions":9,"vwap":1862},"2025-11-05",100.86,101.82,100.59,616600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":735,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-04",98.18,100.78,98.15,100.64,1.23,768100,{"date":1875,"open":1876,"high":1576,"low":1877,"close":1878,"change":770,"percent_change":770,"volume":1879,"transactions":9,"vwap":1878},"2025-11-03",101.17,98.21,99.42,899300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":252,"percent_change":252,"volume":1886,"transactions":9,"vwap":1885},"2025-10-31",99.23,99.87,99.040001,99.56,716100,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1246,"percent_change":1175,"volume":1892,"transactions":9,"vwap":1891},"2025-10-30",98.13,99.72,99.53,1044200,{"date":1894,"open":1895,"high":1896,"low":31,"close":1897,"change":471,"percent_change":531,"volume":1898,"transactions":9,"vwap":1897},"2025-10-29",97.89,98.36,97.8,823900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-28",99.8,99.89,98.27,98.37,-1.69,749100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":328,"percent_change":328,"volume":1913,"transactions":9,"vwap":1912},"2025-10-27",100.13,100.42,99.67,100.059998,475800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":701,"percent_change":701,"volume":1920,"transactions":9,"vwap":1919},"2025-10-24",100.040001,100.52,99.61,100.050003,404000,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-23",100.43,99.39,99.94,-0.07,558400,{"date":1929,"open":1911,"high":1930,"low":1931,"close":1932,"change":1053,"percent_change":1053,"volume":1933,"transactions":9,"vwap":1932},"2025-10-22",100.25,99.24,100.010002,749300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":599,"percent_change":599,"volume":1940,"transactions":9,"vwap":1939},"2025-10-21",99.26,99.88,99.050003,99.44,485800,{"date":1942,"open":1943,"high":1885,"low":1903,"close":1944,"change":360,"percent_change":360,"volume":1945,"transactions":9,"vwap":1944},"2025-10-20",99.14,99.2,568200,{"date":1947,"open":1904,"high":1948,"low":1870,"close":1949,"change":43,"percent_change":161,"volume":1950,"transactions":9,"vwap":1949},"2025-10-17",98.92,98.83,665600,{"date":1952,"open":1882,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-16",100.15,97.88,98.17,-2.14,-2.13,770300,{"date":1960,"open":979,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-15",102.64,100.21,100.31,-2.31,-2.25,964500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1753,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1753},"2025-10-14",101.75,102.73,101.26,1.29,1.27,592600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1298,"percent_change":1298,"volume":1981,"transactions":9,"vwap":1980},"2025-10-13",100.75,101.79,100.35,101.33,876600,{"date":1983,"open":1984,"high":977,"low":1977,"close":1862,"change":1707,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1862},"2025-10-10",102.69,-1.35,1050200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1127,"percent_change":274,"volume":1993,"transactions":9,"vwap":1992},"2025-10-09",103.23,103.52,101.93,102.24,606700,{"date":1995,"open":1996,"high":987,"low":1997,"close":1998,"change":520,"percent_change":520,"volume":1999,"transactions":9,"vwap":1998},"2025-10-08",103.2,102.55,103.050003,415000,{"date":2001,"open":2002,"high":1532,"low":1863,"close":2003,"change":203,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-07",102.37,102.99,0.61,945300,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2002,"change":1225,"percent_change":1685,"volume":2010,"transactions":9,"vwap":2002},"2025-10-06",101.67,102.84,566100,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":328,"percent_change":328,"volume":2016,"transactions":9,"vwap":2015},"2025-10-03",101.24,102.41,101.68,899500,{"date":2018,"open":2019,"high":1978,"low":2019,"close":2008,"change":2020,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2008},"2025-10-02",99.47,1.52,867100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1953,"change":93,"percent_change":93,"volume":2027,"transactions":9,"vwap":1953},"2025-10-01",99.91,100.48,99.69,719900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":116,"percent_change":116,"volume":2034,"transactions":9,"vwap":2033},"2025-09-30",99.71,100.7,99.62,100.39,671700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1911,"change":918,"percent_change":918,"volume":2040,"transactions":9,"vwap":1911},"2025-09-29",100.36,100.53,99.080002,760000,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":1972,"volume":2047,"transactions":9,"vwap":2045},"2025-09-26",99.65,100.57,100.3,1.28,702500,{"date":2049,"open":2050,"high":1919,"low":2051,"close":2052,"change":93,"percent_change":93,"volume":2053,"transactions":9,"vwap":2052},"2025-09-25",99.32,98.76,99.019997,865300,{"date":2055,"open":2056,"high":2057,"low":2056,"close":1936,"change":1136,"percent_change":1972,"volume":2058,"transactions":9,"vwap":1936},"2025-09-24",97.82,99.38,789400,{"date":2060,"open":2061,"high":1904,"low":2062,"close":2063,"change":1224,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-23",97.059998,97,98,0.78,1110900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1053,"volume":2073,"transactions":9,"vwap":2071},"2025-09-22",96.35,97.44,96.17,97.24,0.55,911900,{"date":2075,"open":31,"high":31,"low":2076,"close":2077,"change":1205,"percent_change":25,"volume":2078,"transactions":9,"vwap":2077},"2025-09-19",96.51,96.69,2314100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":17,"percent_change":1627,"volume":2085,"transactions":9,"vwap":2084},"2025-09-18",96.28,97.49,95.95,97.040001,971300,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":1851,"volume":2092,"transactions":9,"vwap":2090},"2025-09-17",96.12,97.23,96.79,0.9,798900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":450,"percent_change":1435,"volume":2099,"transactions":9,"vwap":2098},"2025-09-16",96.94,97.099998,95.71,95.89,829400,{"date":2101,"open":2102,"high":2103,"low":2090,"close":2104,"change":2105,"percent_change":1083,"volume":2106,"transactions":9,"vwap":2104},"2025-09-15",97.64,97.84,96.92,-0.73,635500,{"date":2108,"open":2109,"high":2110,"low":2069,"close":2111,"change":307,"percent_change":552,"volume":2112,"transactions":9,"vwap":2111},"2025-09-12",97.75,98.33,97.65,770600,{"date":2114,"open":2115,"high":1868,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-11",96.029999,95.96,98.050003,1.93,2.01,579800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2088,"change":77,"percent_change":1011,"volume":2126,"transactions":9,"vwap":2088},"2025-09-10",95.54,96.15,95.29,714800,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-09",95.76,96.36,95.91,-0.11,586700,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1402,"percent_change":470,"volume":2139,"transactions":9,"vwap":2138},"2025-09-08",96.33,95.099998,96.019997,898200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":888,"percent_change":848,"volume":2146,"transactions":9,"vwap":2145},"2025-09-05",97.47,97.77,96.089996,96.64,770500,{"date":2148,"open":2149,"high":2109,"low":2150,"close":2151,"change":794,"percent_change":161,"volume":2152,"transactions":9,"vwap":2151},"2025-09-04",97.45,97.13,97.53,505800,{"date":2154,"open":2155,"high":2156,"low":2097,"close":2157,"change":43,"percent_change":1225,"volume":2158,"transactions":9,"vwap":2157},"2025-09-03",95.77,96.96,96.88,700300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":531,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-02",96.61,96.82,95.61,96.22,-0.6,724200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":542,"percent_change":1786,"volume":2173,"transactions":9,"vwap":2172},"2025-08-29",96.85,97.35,96.49,96.8,556200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":460,"percent_change":902,"volume":2180,"transactions":9,"vwap":2179},"2025-08-28",96.42,96.59,95.84,96.52,617600,{"date":2182,"open":2098,"high":2183,"low":2184,"close":2185,"change":1298,"percent_change":730,"volume":2186,"transactions":9,"vwap":2185},"2025-08-27",96.73,95.78,96.37,617200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":17,"percent_change":1627,"volume":2192,"transactions":9,"vwap":2190},"2025-08-26",95.34,95.9,95.11,1637600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":530,"percent_change":390,"volume":2199,"transactions":9,"vwap":2198},"2025-08-25",96.040001,96.24,95.46,95.65,634700,{"date":2201,"open":2202,"high":2203,"low":2138,"close":2204,"change":1609,"percent_change":1609,"volume":2205,"transactions":9,"vwap":2204},"2025-08-22",96.91,97.41,96.3,766100,{"date":2207,"open":2208,"high":2209,"low":2081,"close":2130,"change":26,"percent_change":1205,"volume":2210,"transactions":9,"vwap":2130},"2025-08-21",96.5,97.089996,830900,{"date":2212,"open":2213,"high":2150,"low":2088,"close":2214,"change":909,"percent_change":2064,"volume":2215,"transactions":9,"vwap":2214},"2025-08-20",96.25,96.7,869400,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2083,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2083},"2025-08-19",94.53,96,1.36,1.44,750900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":552,"percent_change":306,"volume":2229,"transactions":9,"vwap":2228},"2025-08-18",95.010002,95.089996,94.36,94.59,853200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":531,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-15",95.85,96.099998,94.97,95,-0.61,947300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1807,"percent_change":58,"volume":2244,"transactions":9,"vwap":2243},"2025-08-14",95.42,95.79,94.86,95.58,647400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1238,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-13",94.44,95.57,94.31,95.41,1.16,632200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":672,"percent_change":1685,"volume":2259,"transactions":9,"vwap":2258},"2025-08-12",94.11,94.49,93.73,94.32,543100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":440,"percent_change":439,"volume":2266,"transactions":9,"vwap":2265},"2025-08-11",93.96,94.23,93.25,93.68,673200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":673,"percent_change":1430,"volume":2273,"transactions":9,"vwap":2272},"2025-08-08",93.8,94.24,93.35,93.77,536600,{"date":2275,"open":2263,"high":2247,"low":2276,"close":2277,"change":1104,"percent_change":1103,"volume":2278,"transactions":9,"vwap":2277},"2025-08-07",92.93,93.23,555900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2064,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-06",93.67,94.62,93.4,94.080002,0.84,950700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-05",92.99,93.55,92.25,93.3,0.48,0.52,638000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-04",91.4,93.11,90.53,92.82,2.53,2.8,823500,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":242,"percent_change":1017,"volume":2310,"transactions":9,"vwap":2309},"2025-08-01",90.52,89.32,90.29,984600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":17,"percent_change":542,"volume":2317,"transactions":9,"vwap":2316},"2025-07-31",89.87,91.38,89.76,90.54,994600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2309,"change":1647,"percent_change":848,"volume":2323,"transactions":9,"vwap":2309},"2025-07-30",91.099998,91.22,89.82,709000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":116,"percent_change":821,"volume":2330,"transactions":9,"vwap":2329},"2025-07-29",91.24,91.76,90.81,91.12,611200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":509,"percent_change":1748,"volume":2337,"transactions":9,"vwap":2336},"2025-07-28",91.43,91.73,90.25,90.4,587300,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":359,"percent_change":834,"volume":2343,"transactions":9,"vwap":2342},"2025-07-25",91.25,91.98,91.66,436700,{"date":2345,"open":2346,"high":2347,"low":2329,"close":2348,"change":1083,"percent_change":263,"volume":2349,"transactions":9,"vwap":2348},"2025-07-24",91.69,91.92,91.26,483200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1394,"percent_change":1394,"volume":2356,"transactions":9,"vwap":2355},"2025-07-23",92.43,92.64,91.29,92.010002,528900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":910,"percent_change":1858,"volume":2363,"transactions":9,"vwap":2362},"2025-07-22",91.51,92.3,91.040001,92.019997,1653600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1435,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-21",92.77,93.12,91.23,91.32,-1.15,537600,{"date":2373,"open":2360,"high":2277,"low":2374,"close":2375,"change":171,"percent_change":1011,"volume":2376,"transactions":9,"vwap":2375},"2025-07-18",92.089996,92.38,950800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2220,"volume":2384,"transactions":9,"vwap":2382},"2025-07-17",90.76,92.37,90.72,92.18,1.24,827000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1061,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-16",90.23,91.019997,89.93,90.94,1.25,809500,{"date":2394,"open":2329,"high":2395,"low":2396,"close":2322,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2322},"2025-07-15",91.5,89.81,-1.81,-1.98,790600,{"date":2401,"open":2309,"high":2402,"low":2403,"close":2404,"change":1111,"percent_change":1740,"volume":2405,"transactions":9,"vwap":2404},"2025-07-14",91.7,90.26,91.63,746500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":136,"percent_change":702,"volume":2412,"transactions":9,"vwap":2411},"2025-07-11",89.96,90.95,89.77,90.59,862100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":965,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-10",90.35,90.87,89.92,90.5,-0.52,990000,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-07-09",91.9,90.86,90.97,-0.7,-0.76,913500,{"date":2430,"open":2388,"high":2431,"low":2409,"close":2432,"change":1011,"percent_change":599,"volume":2433,"transactions":9,"vwap":2432},"2025-07-08",92.29,91.67,857800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1481,"percent_change":284,"volume":2440,"transactions":9,"vwap":2439},"2025-07-07",92.17,92.85,91.13,91.45,924200,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":65,"percent_change":1740,"volume":2446,"transactions":9,"vwap":2445},"2025-07-03",91.37,92.6,92.39,500800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1435,"volume":2454,"transactions":9,"vwap":2452},"2025-07-02",92.14,92.2,89.42,91.34,-0.98,898600,{"date":2456,"open":2457,"high":2458,"low":2326,"close":2459,"change":43,"percent_change":116,"volume":2460,"transactions":9,"vwap":2459},"2025-07-01",91.48,92.49,92.32,890100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2342,"change":1136,"percent_change":1798,"volume":2466,"transactions":9,"vwap":2342},"2025-06-30",90.37,91.89,90.21,1027300,{"date":2468,"open":2469,"high":2379,"low":2470,"close":2336,"change":2471,"percent_change":359,"volume":2472,"transactions":9,"vwap":2336},"2025-06-27",89.89,89.46,0.36,1298700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2046,"volume":2480,"transactions":9,"vwap":2478},"2025-06-26",89.35,90.14,89.2,90.040001,1.14,750300,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-25",89.74,88.76,88.9,-1.08,-1.2,718700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1306,"percent_change":2427,"volume":2495,"transactions":9,"vwap":2494},"2025-06-24",90.8,90.9,89.83,89.98,808000,{"date":2497,"open":2498,"high":2381,"low":2499,"close":2500,"change":761,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-23",89.26,88.77,90.67,1.69,897200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1596,"percent_change":1851,"volume":2509,"transactions":9,"vwap":2508},"2025-06-20",88.61,89.38,88.36,89.16,2111000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":520,"percent_change":519,"volume":2516,"transactions":9,"vwap":2515},"2025-06-18",88.27,88.94,88.12,88.33,1301800,{"date":2518,"open":2519,"high":2499,"low":2520,"close":2512,"change":1487,"percent_change":880,"volume":2521,"transactions":9,"vwap":2512},"2025-06-17",88.13,87.83,1202800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1609,"percent_change":1926,"volume":2528,"transactions":9,"vwap":2527},"2025-06-16",89.050003,89.48,88.44,88.6,797600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2419,"percent_change":531,"volume":2535,"transactions":9,"vwap":2534},"2025-06-13",88.91,89.080002,88.2,88.66,783100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":126,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-12",88.18,89.29,88.17,89.18,0.71,622600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":359,"percent_change":2550,"volume":934,"transactions":9,"vwap":2549},"2025-06-11",87.96,88.92,87.68,88.55,0.45,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":608,"percent_change":93,"volume":2557,"transactions":9,"vwap":2556},"2025-06-10",87.95,88.71,87.64,88.15,878200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2507,"change":1082,"percent_change":1096,"volume":2563,"transactions":9,"vwap":2507},"2025-06-09",89.15,89.58,86.77,933000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1160,"percent_change":1052,"volume":2570,"transactions":9,"vwap":2569},"2025-06-06",89.37,89.53,88.49,89.14,423100,{"date":2572,"open":2573,"high":2499,"low":2574,"close":2505,"change":359,"percent_change":2550,"volume":2575,"transactions":9,"vwap":2505},"2025-06-05",88.11,87.73,724800,{"date":2577,"open":2578,"high":2410,"low":2519,"close":2579,"change":1232,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-04",89.6,88.21,-1.57,791300,{"date":2583,"open":2498,"high":2584,"low":2585,"close":2586,"change":778,"percent_change":1609,"volume":2587,"transactions":9,"vwap":2586},"2025-06-03",89.79,87.86,89.62,594000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":339,"percent_change":369,"volume":2594,"transactions":9,"vwap":2593},"2025-06-02",88.74,89.7,88.19,89.67,603000,{"date":2596,"open":2597,"high":2470,"low":2598,"close":2539,"change":1430,"percent_change":794,"volume":2599,"transactions":9,"vwap":2539},"2025-05-30",88.57,88.089996,1596600,{"date":2601,"open":2602,"high":2484,"low":2602,"close":2554,"change":2004,"percent_change":1225,"volume":2603,"transactions":9,"vwap":2554},"2025-05-29",88.010002,585000,{"date":2605,"open":2606,"high":2524,"low":2607,"close":2608,"change":887,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-05-28",88.8,87.99,88.099998,-1.09,755200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-27",88.5,89.13,87.89,89.07,1.19,1.35,611600,{"date":2621,"open":2622,"high":2533,"low":2623,"close":2624,"change":1786,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-23",87.089996,86.82,87.88,0.33,764000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":770,"percent_change":769,"volume":2633,"transactions":9,"vwap":2632},"2025-05-22",87.7,88.029999,86.83,87.59,606500,{"date":2635,"open":2515,"high":2549,"low":2636,"close":2574,"change":2487,"percent_change":1985,"volume":2637,"transactions":9,"vwap":2574},"2025-05-21",87.58,711500,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":498,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-20",89.029999,89.44,88.83,88.93,-0.55,583600,{"date":2647,"open":2539,"high":2315,"low":2648,"close":2451,"change":252,"percent_change":252,"volume":2649,"transactions":9,"vwap":2451},"2025-05-19",88.97,421800,{"date":2651,"open":2590,"high":2525,"low":2652,"close":2653,"change":1430,"percent_change":794,"volume":2654,"transactions":9,"vwap":2653},"2025-05-16",88.4,89.39,693000,{"date":2656,"open":2657,"high":2485,"low":2658,"close":2659,"change":2221,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-15",87.51,87.46,88.81,1.65,488200,{"date":2663,"open":2526,"high":2526,"low":2664,"close":2665,"change":2666,"percent_change":1707,"volume":2667,"transactions":9,"vwap":2665},"2025-05-14",87.080002,87.37,-1.22,811300,{"date":2669,"open":2670,"high":2671,"low":2597,"close":2672,"change":917,"percent_change":2427,"volume":2673,"transactions":9,"vwap":2672},"2025-05-13",89.4,89.5,88.59,428400,{"date":2675,"open":2676,"high":2396,"low":2677,"close":2678,"change":51,"percent_change":192,"volume":2679,"transactions":9,"vwap":2678},"2025-05-12",88.88,87.22,89.27,622500,{"date":2681,"open":2592,"high":2682,"low":2683,"close":2652,"change":369,"percent_change":730,"volume":2684,"transactions":9,"vwap":2652},"2025-05-09",88.67,87.49,507900,{"date":2686,"open":2630,"high":2653,"low":2687,"close":2688,"change":461,"percent_change":902,"volume":2689,"transactions":9,"vwap":2688},"2025-05-08",87.8,87.97,859700,{"date":2691,"open":2631,"high":2692,"low":2693,"close":2520,"change":65,"percent_change":857,"volume":2694,"transactions":9,"vwap":2520},"2025-05-07",88.47,86.59,667600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1011,"percent_change":17,"volume":2701,"transactions":9,"vwap":2700},"2025-05-06",86.23,86.92,85.7,86.78,949400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-05",85.56,87.5,85.099998,86.56,-1.55,-1.76,684500,{"date":2712,"open":2713,"high":2515,"low":2714,"close":2573,"change":2715,"percent_change":1045,"volume":1266,"transactions":9,"vwap":2573},"2025-05-02",87.33,86.97,1.8,{"date":2717,"open":2718,"high":2719,"low":2706,"close":2720,"change":2419,"percent_change":2165,"volume":2721,"transactions":9,"vwap":2720},"2025-05-01",86.089996,86.94,86.31,539600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2631,"change":1476,"percent_change":1011,"volume":2727,"transactions":9,"vwap":2631},"2025-04-30",86.4,87.029999,84.9,997000,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1685,"percent_change":872,"volume":2734,"transactions":9,"vwap":2733},"2025-04-29",85.51,86.76,85.32,86.64,357900,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2739,"change":1225,"percent_change":693,"volume":2740,"transactions":9,"vwap":2739},"2025-04-28",85.35,86.52,85.96,441500,{"date":2742,"open":2743,"high":2743,"low":181,"close":2744,"change":887,"percent_change":510,"volume":2745,"transactions":9,"vwap":2744},"2025-04-25",85.83,85.27,447500,{"date":2747,"open":2748,"high":2749,"low":2737,"close":2750,"change":702,"percent_change":234,"volume":1993,"transactions":9,"vwap":2750},"2025-04-24",85.66,86.71,86.24,{"date":185,"open":2752,"high":2753,"low":2754,"close":2755,"change":770,"percent_change":769,"volume":2756,"transactions":9,"vwap":2755},86.28,86.79,85.54,86.14,472700]