[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNTH":3,"homepage-market-summary":30,"stock-historical-LNTH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LNTH","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},"Lantheus Holdings, Inc","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Lantheus Holdings Inc is a radiopharmaceutical-focused company committed to enabling clinicians to Find, Fight and Follow disease to deliver patient outcomes. The Company classifies its products into Radiopharmaceutical Oncology, Precision Diagnostics, and Strategic Partnerships and Other Revenue. Its products help healthcare professionals Find, Fight and Follow cancer and diseases and are used by physicians and technologists in clinical settings. The Company produces and markets its products in the United States, mainly to hospitals, independent imaging centers and government facilities, and sells outside the United States through direct and third-party distribution relationships and licensing arrangements in Europe, Canada, Australia, Asia-Pacific, Central America and South America.","1,193","North Billerica, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},100.19,100,100.28,99.95,99.96,0.23,658885.549664,10398,100.1874,111.86,49.67,1124125.2322852071,81.2,2836,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},47.25,1228281,448322533.303587,-1,"2025-04-23",[183,184,193,202,212,221,229,237,245,253,261,269,277,287,296,305,315,324,334,342,352,361,369,378,387,395,403,410,418,426,433,438,445,454,464,471,479,485,492,501,507,514,523,532,540,550,560,568,577,588,598,608,619,630,641,652,660,668,676,685,691,699,707,716,725,734,742,751,758,767,774,783,792,799,808,815,824,831,839,846,852,857,863,872,878,886,894,903,911,918,925,931,939,948,957,966,974,982,991,998,1005,1013,1021,1030,1038,1046,1055,1064,1072,1081,1088,1097,1103,1111,1118,1126,1133,1140,1147,1155,1163,1171,1178,1186,1194,1201,1210,1218,1226,1234,1243,1252,1261,1269,1278,1287,1296,1305,1314,1321,1329,1337,1345,1354,1362,1368,1377,1384,1392,1398,1407,1414,1422,1430,1439,1445,1454,1463,1469,1478,1487,1495,1504,1512,1521,1530,1537,1545,1553,1562,1569,1575,1583,1590,1598,1606,1612,1620,1627,1635,1641,1648,1655,1662,1668,1674,1680,1688,1695,1702,1708,1716,1723,1729,1737,1743,1751,1760,1768,1775,1780,1789,1794,1802,1809,1815,1823,1831,1840,1849,1857,1865,1872,1878,1884,1892,1899,1907,1916,1924,1931,1938,1945,1953,1961,1969,1976,1984,1993,2001,2010,2019,2027,2035,2043,2050,2057,2064,2073,2079,2087,2095,2102,2108,2116,2124,2130,2138,2144,2151,2157,2165,2171,2179,2186,2194,2199,2207,2214,2220,2226,2234,2242,2250,2257,2265,2273,2280,2288,2294,2301,2309,2316,2323,2330,2337,2343,2352,2359,2366,2374,2383,2392,2398,2404,2409,2414,2423,2429,2437,2443,2448,2456,2463,2471,2478,2486,2493,2497,2503,2510,2518,2526,2533,2541,2550,2557,2565,2572,2580,2588,2596,2603,2610,2618,2624,2630,2638,2646,2654,2660,2666,2674,2680,2687,2693,2699,2707,2714,2721,2728,2732,2739,2745,2751,2757,2763,2770,2776,2782,2789,2798,2804,2810,2817,2825,2834,2843,2850,2858,2865,2873,2880,2887,2892,2900,2908,2914,2922,2929,2936,2942,2950,2958,2967],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",99.78,100.07,99.695,0.31,714685.491869,10938,99.953,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",99.52,99.79,99.65,0.12,617062.885856,10744,99.638,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",99.55,99.74,99.31,99.53,0.02,1806261.814039,12587,99.4482,{"date":213,"open":214,"high":215,"low":206,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",99.61,99.85,99.51,-0.23,1247611.709459,12976,99.566,{"date":222,"open":223,"high":224,"low":214,"close":205,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",99.68,99.955,0,1248096.66209,12980,99.8131,{"date":230,"open":231,"high":232,"low":233,"close":205,"change":208,"percent_change":208,"volume":234,"transactions":235,"vwap":236},"2026-09-25",99.92,99.99,99.72,952394.232825,11889,99.7958,{"date":238,"open":17,"high":239,"low":240,"close":233,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",100.02,99.69,-0.25,938569.468635,10801,99.7865,{"date":246,"open":18,"high":18,"low":247,"close":248,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",99.89,99.97,-0.03,865432.12779,11012,99.9793,{"date":254,"open":18,"high":255,"low":256,"close":17,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",100.4,99.98,-0.28,1519804.400187,12913,100.1776,{"date":262,"open":263,"high":263,"low":264,"close":18,"change":265,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",100.96,100.22,-0.27,786679.761746,10297,100.4175,{"date":270,"open":271,"high":263,"low":272,"close":273,"change":241,"percent_change":241,"volume":274,"transactions":275,"vwap":276},"2026-09-18",100.79,100.48,100.55,1027912.162978,9728,100.6267,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",100.91,101.05,100.64,100.8,0.26,612117.150811,10234,100.8614,{"date":288,"open":289,"high":290,"low":272,"close":291,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",100.73,100.865,100.54,-0.19,746922.834101,11044,100.6384,{"date":297,"open":298,"high":299,"low":300,"close":289,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",100.46,100.77,100.33,0.41,1129824.3255,14333,100.5864,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",100.47,100.52,100.155,100.32,0.07,1285171.786262,15170,100.2691,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",100.51,100.18,100.25,-0.14,1212393.322019,11874,100.3418,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",100.65,100.98,100.37,100.39,-0.31,868631.577483,11349,100.4919,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":283,"percent_change":283,"volume":339,"transactions":340,"vwap":341},"2026-09-09",100.45,101.02,100.7,710604.798729,11868,100.8055,{"date":343,"open":344,"high":345,"low":328,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",100.85,100.9373,100.44,-0.53,-0.52,1088871.813305,14251,100.5849,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",100.75,101,100.97,-0.01,859896.977896,12140,100.9534,{"date":362,"open":363,"high":364,"low":363,"close":327,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",100.78,100.985,0.17,737070.977996,13563,100.9136,{"date":370,"open":371,"high":355,"low":372,"close":373,"change":374,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",100.69,100.5372,100.81,-0.07,738176.381464,13424,100.8831,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",101.43,100.74,100.88,-0.08,1380180.451296,14469,100.9717,{"date":388,"open":299,"high":389,"low":390,"close":263,"change":391,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",101.059,100.6,0.19,851785.151068,10476,100.9055,{"date":396,"open":397,"high":279,"low":398,"close":299,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",100.71,100.375,0.3,1143252.07358,12648,100.6131,{"date":404,"open":344,"high":405,"low":328,"close":307,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",101.04,-0.35,1622961.881483,12771,100.813,{"date":411,"open":354,"high":412,"low":289,"close":413,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",101.06,100.82,-0.05,1315878.329724,12202,100.9504,{"date":419,"open":263,"high":420,"low":421,"close":422,"change":311,"percent_change":311,"volume":423,"transactions":424,"vwap":425},"2026-08-25",101.33,100.67,100.87,837381.815451,11140,101.0177,{"date":427,"open":428,"high":282,"low":187,"close":282,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",100.1,0.83,1046784.499434,13503,100.4958,{"date":434,"open":346,"high":298,"low":248,"close":248,"change":265,"percent_change":265,"volume":435,"transactions":436,"vwap":437},"2026-08-21",1076094.433465,14367,100.1067,{"date":439,"open":255,"high":371,"low":440,"close":441,"change":88,"percent_change":88,"volume":442,"transactions":443,"vwap":444},"2026-08-20",100.06,100.24,1452270.659531,17271,100.2411,{"date":446,"open":447,"high":448,"low":449,"close":272,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",100.35,100.72,100.225,0.22,1094755.826054,14434,100.4487,{"date":455,"open":456,"high":263,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",100.93,100.15,100.26,-0.65,-0.64,2735032.210896,16448,100.4335,{"date":465,"open":327,"high":355,"low":466,"close":279,"change":467,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",100.655,-0.04,767559.415954,12758,100.8586,{"date":472,"open":473,"high":474,"low":344,"close":473,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",100.95,101.1,0.01,1263589.56426,12532,100.9517,{"date":480,"open":299,"high":327,"low":326,"close":481,"change":72,"percent_change":72,"volume":482,"transactions":483,"vwap":484},"2026-08-13",100.94,726635.012277,11365,100.906,{"date":486,"open":338,"high":487,"low":390,"close":289,"change":488,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",100.955,0.05,1318966.596466,17953,100.767,{"date":493,"open":279,"high":494,"low":495,"close":496,"change":497,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",101.07,100.585,100.68,-0.3,3813605.157871,26356,100.7942,{"date":502,"open":344,"high":355,"low":282,"close":327,"change":503,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",0.03,1402297.986825,18658,100.9151,{"date":508,"open":280,"high":509,"low":289,"close":473,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",101.275,-0.12,2049396.051549,20342,100.9955,{"date":515,"open":516,"high":517,"low":356,"close":494,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",101.52,102.0545,-0.43,-0.42,2955953.135765,24792,101.1557,{"date":524,"open":525,"high":526,"low":280,"close":527,"change":528,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-05",101.16,101.67,101.5,0.39,2015150.312144,26557,101.3832,{"date":533,"open":534,"high":535,"low":344,"close":536,"change":383,"percent_change":383,"volume":537,"transactions":538,"vwap":539},"2026-08-04",101.3,101.375,101.11,4462319.459824,39443,101.0992,{"date":541,"open":542,"high":543,"low":337,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",102.655,102.9,101.19,1.55,1.56,8243673.542234,56393,101.8418,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",101.03,98.81,99.64,-1.36,-1.35,1021907.221339,18616,99.8401,{"date":561,"open":562,"high":563,"low":564,"close":355,"change":174,"percent_change":174,"volume":565,"transactions":566,"vwap":567},"2026-07-30",100.57,102.53,100.0001,1483395.25596,21781,101.4554,{"date":569,"open":534,"high":570,"low":571,"close":17,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",102.165,98.82,-2.64,-2.57,1558643.959999,23754,99.978,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",102.96,105,100.6764,102.64,-5.39,-4.99,1713547.04148,23730,102.1518,{"date":589,"open":590,"high":591,"low":580,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",105.07,109.38,108.03,3.21,3.06,1066534.715774,17928,108.0082,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":60,"volume":605,"transactions":606,"vwap":607},"2026-07-24",104.81,105.825,102.84,104.82,1.09,473876.116556,11916,104.9412,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",103.59,104.7,100.641,103.73,-0.88,-0.84,634891.830648,12528,103.5613,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",107.09,107.18,104.53,104.61,-3.34,-3.09,452358.910069,12099,105.3308,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",104.29,108,103.3082,107.95,3.55,3.4,901499.353764,13493,106.9206,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",108.25,109.48,104.22,104.4,-3.19,-2.96,710177.118143,14219,105.7395,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-17",102.57,107.81,107.59,2.485,2.36,1124300,{"date":661,"open":580,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-16",105.94,103.7,105.105,0.785,0.75,528500,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-15",101.71,105.505,104.32,1.95,1.9,640300,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-14",105.34,105.35,100.84,102.37,-3.02,-2.87,783000,{"date":686,"open":580,"high":687,"low":688,"close":689,"change":241,"percent_change":88,"volume":690,"transactions":9,"vwap":689},"2026-07-13",106.515,104.16,105.39,1025700,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":406,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-10",105.99,106.98,104.59,105.64,-0.33,942400,{"date":700,"open":701,"high":702,"low":703,"close":693,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":693},"2026-07-09",107.92,108.45,105.155,-0.76,-0.71,562600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",103.23,106.89,102.040001,106.75,3.34,3.23,701700,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-07",101.44,104.13,99.63,103.41,0.59,0.57,1154200,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-06",110.38,110.6,102.44,102.82,-7.07,-6.43,1022800,{"date":735,"open":736,"high":737,"low":633,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-02",109.92,111,109.89,0.93,0.85,511100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",111.69,111.72,108.83,108.96,-1.98,-1.78,909300,{"date":752,"open":753,"high":25,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",109,110.94,1.36,1.24,913600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",109.25,111.040001,105.5,109.58,-0.22,-0.2,1346300,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":111,"volume":773,"transactions":9,"vwap":771},"2026-06-26",108.51,111.46,109.8,0.79,2499900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-25",105.97,109.019997,105.61,109.010002,4.16,3.97,1297700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",106.46,107.264,104.58,104.85,-1.18,-1.11,830500,{"date":793,"open":580,"high":794,"low":580,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",107.99,106.029999,-0.17,-0.16,757500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-22",104.47,106.625,103.485,106.2,2.34,2.25,630200,{"date":809,"open":810,"high":580,"low":811,"close":812,"change":157,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-18",104.21,102.97,103.86,0.65,1090900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",104.67,105.76,101.61,103.19,-1.84,-1.75,933400,{"date":825,"open":580,"high":794,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-16",104.51,105.029999,0.36,0.34,1423700,{"date":832,"open":833,"high":834,"low":835,"close":817,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":817},"2026-06-15",104.76,104.99,102.971,0.15,0.14,798600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":167,"percent_change":391,"volume":845,"transactions":9,"vwap":844},"2026-06-12",104.44,104.57,102.648,104.52,687500,{"date":847,"open":481,"high":848,"low":231,"close":672,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":672},"2026-06-11",104.5,4.08,4.07,1226300,{"date":853,"open":17,"high":854,"low":855,"close":441,"change":283,"percent_change":283,"volume":856,"transactions":9,"vwap":441},"2026-06-10",102.73,99.67,651900,{"date":858,"open":859,"high":860,"low":861,"close":256,"change":249,"percent_change":249,"volume":862,"transactions":9,"vwap":256},"2026-06-09",100.92,101.81,97.99,659400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-08",101.53,102.625,99.945,100.010002,-0.97,-0.96,751500,{"date":873,"open":654,"high":874,"low":875,"close":327,"change":821,"percent_change":876,"volume":877,"transactions":9,"vwap":327},"2026-06-05",104,100.61,-1.79,746200,{"date":879,"open":880,"high":881,"low":882,"close":730,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":730},"2026-06-04",101.2,103.75,100.616,2.57,2.56,826200,{"date":887,"open":888,"high":889,"low":890,"close":319,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":319},"2026-06-03",96.46,101.66,95,3.95,4.1,1082200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-02",97.14,98.99,96.080002,96.3,-0.83,-0.85,1029800,{"date":904,"open":905,"high":354,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",98.79,96.746,97.13,-2.17,-2.19,839600,{"date":912,"open":913,"high":281,"low":914,"close":915,"change":916,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-29",98.98,97.778,99.3,-0.32,1376600,{"date":919,"open":920,"high":921,"low":861,"close":922,"change":923,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-28",98.9,100.415,99.62,0.53,884300,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":869,"percent_change":869,"volume":930,"transactions":9,"vwap":929},"2026-05-27",101.34,98.14,99.089996,1607800,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-26",102.66,98,100.059998,-2.94,-2.85,1566800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-22",94.4,103.89,93.73,103,8.53,9.03,2020300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-21",95.24,95.833,93.57,94.47,-1.62,-1.69,711100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-20",93.089996,96.49,92.15,96.089996,3.2,3.44,809400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":88,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-19",92.91,94.72,91.65,92.89,-0.26,1150400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":900,"volume":981,"transactions":9,"vwap":979},"2026-05-18",94,94.795,92.175,93.13,-0.78,1358100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-15",96.12,96.68,93.285,93.91,-2.76,-2.86,926900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":72,"percent_change":450,"volume":997,"transactions":9,"vwap":996},"2026-05-14",96.88,97.8,94.52,96.67,843500,{"date":999,"open":1000,"high":1001,"low":1002,"close":888,"change":21,"percent_change":1003,"volume":1004,"transactions":9,"vwap":888},"2026-05-13",96.28,98.27,95.495,0.24,1008500,{"date":1006,"open":1007,"high":1000,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-12",94.010002,92.52,96.23,2.16,2.3,1230200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":604,"volume":1020,"transactions":9,"vwap":1018},"2026-05-11",93.95,95.86,93.115,94.07,1.01,1190400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",91.79,94.862,91.725,93.059998,2.06,2.26,1540200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":52,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":52},"2026-05-07",90,93,87.73,4.85,5.63,1729400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1040,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1040},"2026-05-06",86.15,87.59,85.26,0.33,0.38,1079600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",87.8,87.81,85.23,85.82,-1.96,-2.23,740700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-04",85.13,88.059998,84.78,87.78,2.28,2.67,1012200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":162,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-01",84.88,86.23,83.715,85.5,1.04,981500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-30",81.17,84.67,80,84.62,3.45,4.25,801500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1074,"change":1086,"percent_change":937,"volume":1087,"transactions":9,"vwap":1074},"2026-04-29",82.92,82.99,80.029999,-2.38,820200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-28",84.27,84.64,82.39,83.55,-0.56,-0.67,1411700,{"date":1098,"open":1099,"high":1042,"low":1100,"close":1101,"change":764,"percent_change":972,"volume":1102,"transactions":9,"vwap":1101},"2026-04-27",84.33,83.81,84.11,980100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1099,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1099},"2026-04-24",82.62,84.455,80.98,1.51,1.82,476500,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":374,"volume":1117,"transactions":9,"vwap":1115},"2026-04-23",83.26,81.87,82.82,-0.06,316300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":136,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-22",81.57,83.029999,81.285,82.88,1.61,526300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1120,"change":1131,"percent_change":989,"volume":1132,"transactions":9,"vwap":1120},"2026-04-21",83.95,84.010002,81.45,-2.4,455600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":836,"percent_change":53,"volume":1139,"transactions":9,"vwap":1138},"2026-04-20",83.19,84.445,82.79,83.97,527300,{"date":1141,"open":1142,"high":1143,"low":1137,"close":1144,"change":1145,"percent_change":510,"volume":1146,"transactions":9,"vwap":1144},"2026-04-17",84.32,84.92,83.82,-0.1,553000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",83.59,84.303,82.44,83.92,-0.02,618200,{"date":1156,"open":1157,"high":1138,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-15",83.23,82.37,83.94,1.2,1.45,753400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":136,"volume":1170,"transactions":9,"vwap":1168},"2026-04-14",81.8,83.945,81.67,82.74,1.07,603800,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1167,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1167},"2026-04-13",79.64,81.875,1.08,1.34,1212700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":615,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",81.99,82.19,79.77,80.59,-1.03,486300,{"date":1187,"open":1188,"high":1151,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-09",79.53,79.135,81.43,1.4,1.75,693100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1085,"change":673,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1085},"2026-04-08",79.95,80.61,78.73,2.5,1044800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-07",76.86,78.099998,75.305,78.080002,2.19,2.89,603700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":257,"volume":1217,"transactions":9,"vwap":1215},"2026-04-06",75.77,76.71,75.125,75.89,-0.21,378500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":923,"volume":1225,"transactions":9,"vwap":1223},"2026-04-02",75.07,76.825,74.64,76.099998,0.4,422500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":765,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",76.41,77.71,74.94,75.7,-0.15,701600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",73.61,76.4,73.13,75.85,2.76,3.78,884500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-30",74.44,74.48,72.375,73.089996,-1.38,-1.85,664900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",76.3,76.92,73.989,74.47,-1.89,-2.48,488100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":106,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-26",75.010002,76.64,74.85,76.36,0.97,858600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-25",74.92,75.93,74.145,75.63,1.39,1.87,1712400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-24",75.48,75.765,73.82,74.24,-1.49,-1.97,1396600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-23",77.43,78.040001,75.4,75.73,-0.7,-0.92,891700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-20",77.94,78.010002,75.54,76.43,-1.56,-2,1890400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-19",79.92,80.515,76.48,77.99,-2.25,-2.8,935200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1216,"percent_change":972,"volume":1320,"transactions":9,"vwap":1319},"2026-03-18",79.75,81.47,79.645,80.24,942000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":673,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-17",78.76,80.46,78.225,80.45,2.48,833900,{"date":1330,"open":1076,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-16",80.91,78.28,78.5,-0.99,-1.25,814500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":750,"transactions":9,"vwap":1342},"2026-03-13",80.51,81.44,78.625,79.49,-0.93,-1.16,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-12",81.53,82,79.655,80.42,-2.22,-2.69,1008600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1293,"volume":1361,"transactions":9,"vwap":1359},"2026-03-11",83.22,84.38,80.69,82.64,-0.58,1391900,{"date":1363,"open":1364,"high":1128,"low":1365,"close":1356,"change":593,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1356},"2026-03-10",79.37,78.97,4.01,2231100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-09",72.56,80.67,72.345,80.010002,7.45,10.27,2514100,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1370,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1370},"2026-03-06",75.65,72.33,-3.75,-4.91,1046100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1285,"volume":1391,"transactions":9,"vwap":1389},"2026-03-05",77.080002,77.185,75.15,76.31,-1.53,867400,{"date":1393,"open":1394,"high":1076,"low":1386,"close":1395,"change":180,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-04",78.99,77.84,-1.27,916100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-03",75,79.51,74.33,78.84,2.54,3.33,1284200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1254,"change":1275,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1254},"2026-03-02",74.58,78.79,74.2,1.86,1162800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":348,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-27",74.059998,76.5,72.872,74.91,-0.69,1380200,{"date":1423,"open":1424,"high":1331,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-26",75.71,74.604,75.43,-0.29,-0.38,2192000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-25",73.81,76.29,73.355,75.72,2.11,2.87,1238200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1236,"change":391,"percent_change":283,"volume":1444,"transactions":9,"vwap":1236},"2026-02-24",73.5,73.79,72.54,909600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-23",73.029999,73.73,72.29,73.42,-0.45,-0.61,650100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-20",73.18,74.505,72.59,73.87,0.69,0.94,674300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1456,"change":198,"percent_change":1468,"volume":845,"transactions":9,"vwap":1456},"2026-02-19",72.8,73.32,71.57,0.16,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-18",71.93,73.403,71.14,73.059998,1.79,2.51,917300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-17",69.4,71.44,69.36,71.27,1.89,2.72,825000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":38,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-13",68.71,69.94,68.376,69.38,0.96,664400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-12",67.68,68.84,65.84,68.72,1.44,2.14,1115800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1468,"volume":1511,"transactions":9,"vwap":1509},"2026-02-11",67.27,67.585,64.52,67.28,0.11,965100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-10",65.61,67.34,65.22,67.17,1.96,3.01,798300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-09",65.23,65.445,63.45,65.21,0.32,0.49,730600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":503,"percent_change":488,"volume":1536,"transactions":9,"vwap":1535},"2026-02-06",65.51,66.050003,63.84,64.89,846600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":954,"volume":1544,"transactions":9,"vwap":1542},"2026-02-05",66.51,67.5,64.25,64.86,-1.07,827600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":374,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-04",66.43,67.53,65.77,65.93,-0.11,720900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",66.63,68.7,65.24,66,-0.5,-0.75,547200,{"date":1563,"open":1564,"high":1565,"low":1547,"close":1566,"change":519,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-02",66.91,68,66.5,-0.63,778500,{"date":1570,"open":1566,"high":1571,"low":1572,"close":1573,"change":1003,"percent_change":828,"volume":1574,"transactions":9,"vwap":1573},"2026-01-30",67.26,65.63,66.92,668900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":101,"volume":1582,"transactions":9,"vwap":1580},"2026-01-29",66.31,66.855,64.82,66.68,0.37,688900,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1577,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1577},"2026-01-28",68.14,65.41,-1.575,-2.32,707300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1510,"volume":1597,"transactions":9,"vwap":1595},"2026-01-27",67.37,68.040001,66.59,67.885,0.075,536600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":399,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-26",67.58,69.2,67.13,67.81,0.44,537500,{"date":1607,"open":1564,"high":1608,"low":1609,"close":1610,"change":1043,"percent_change":1528,"volume":1611,"transactions":9,"vwap":1610},"2026-01-23",67.893,66.54,67.51,620000,{"date":1613,"open":1594,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-22",67.92,65.97,67.18,0.74,1.11,677300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":101,"percent_change":740,"volume":1626,"transactions":9,"vwap":1625},"2026-01-21",66.25,67.080002,65.195,66.44,793500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1404,"volume":1634,"transactions":9,"vwap":1632},"2026-01-20",63.75,67,63.37,65.88,1.63,1049600,{"date":1636,"open":1516,"high":1637,"low":1638,"close":1541,"change":1639,"percent_change":876,"volume":1640,"transactions":9,"vwap":1541},"2026-01-16",65.25,64.083,-1.17,737900,{"date":1642,"open":1516,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":265,"volume":1647,"transactions":9,"vwap":1645},"2026-01-15",65.99,64.69,65.42,-0.18,1105900,{"date":1649,"open":1499,"high":1650,"low":1651,"close":1652,"change":88,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-14",66.34,65.13,65.6,-0.36,827200,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1499,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1499},"2026-01-13",67.44,64.34,-1.64,-2.43,879600,{"date":1663,"open":1664,"high":1665,"low":1557,"close":1666,"change":383,"percent_change":510,"volume":1667,"transactions":9,"vwap":1666},"2026-01-12",67.55,67.632,67.48,674800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1670,"change":1427,"percent_change":518,"volume":1673,"transactions":9,"vwap":1670},"2026-01-09",67.56,68.25,66.12,904100,{"date":1675,"open":1601,"high":1676,"low":1603,"close":1677,"change":1678,"percent_change":909,"volume":1679,"transactions":9,"vwap":1677},"2026-01-08",69.965,67.85,-1.52,801800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":330,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-07",69.81,70.33,68.68,69.37,-0.44,1313200,{"date":1689,"open":1684,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1019,"volume":1694,"transactions":9,"vwap":1692},"2026-01-06",70.019997,68.49,69.68,0.7,1171200,{"date":1696,"open":1697,"high":1690,"low":1698,"close":1699,"change":1700,"percent_change":1404,"volume":1701,"transactions":9,"vwap":1699},"2026-01-05",67.07,66.685,68.98,1.71,1053500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1506,"change":111,"percent_change":1175,"volume":1707,"transactions":9,"vwap":1506},"2026-01-02",66.8,67.75,66.39,1209200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1452,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-31",66.94,67.335,66.36,66.55,-0.91,633600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1646,"percent_change":265,"volume":1722,"transactions":9,"vwap":1721},"2025-12-30",67.265,67.45,66.635,67.16,569000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1515,"change":121,"percent_change":1461,"volume":1728,"transactions":9,"vwap":1515},"2025-12-29",66.77,67.39,66.72,464500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":503,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-26",66.57,66.89,66.202,66.71,0.04,343400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1580,"change":836,"percent_change":21,"volume":1742,"transactions":9,"vwap":1580},"2025-12-24",66.95,67.12,66.32,371400,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-23",67.74,66.099998,66.53,-1.48,-2.18,1123500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-22",65.31,68.835,65.26,68.010002,2.09,3.17,1061900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1175,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-19",64.5,66.41,64.35,65.92,1.67,2734400,{"date":1769,"open":1770,"high":1622,"low":1771,"close":1772,"change":1773,"percent_change":1452,"volume":1774,"transactions":9,"vwap":1772},"2025-12-18",65.5,64.125,64.84,-0.4,1031100,{"date":1776,"open":1526,"high":1777,"low":1778,"close":1557,"change":311,"percent_change":1510,"volume":1779,"transactions":9,"vwap":1557},"2025-12-17",67.010002,64.835,1301000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-16",65.48,66.86,64.96,65.17,-1.4,-2.1,1945400,{"date":1790,"open":1712,"high":1791,"low":1792,"close":1731,"change":414,"percent_change":383,"volume":1793,"transactions":9,"vwap":1731},"2025-12-15",67.4,66.080002,1650100,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-12",64.415,67.35,66.62,3.52,5.58,1549900,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1061,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-11",61.21,63.5,63.099998,3.75,1144800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1116,"percent_change":1145,"volume":684,"transactions":9,"vwap":1814},"2025-12-10",61.41,61.68,60.15,60.82,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1053,"volume":1822,"transactions":9,"vwap":1820},"2025-12-09",62.16,63.029999,60.57,60.88,-1.39,1025000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1184,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-08",62.96,63.38,62.19,62.27,-1.63,1150100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-05",62.040001,64.4,61.25,63.3,1.43,2.31,1229700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-04",59.83,62.6,59.14,61.87,2.1,3.51,1320600,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-03",58.75,60.36,59.77,1.22,2.08,874600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":347,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-02",59.0099983,60.14,57.935,58.55,-0.9,1050300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":72,"percent_change":828,"volume":1871,"transactions":9,"vwap":1870},"2025-12-01",58.41,59.13,57.443,59.080002,1089300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":198,"percent_change":167,"volume":1877,"transactions":9,"vwap":1875},"2025-11-28",58.71,58.87,58.24,362200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1851,"change":330,"percent_change":348,"volume":1883,"transactions":9,"vwap":1851},"2025-11-26",58.83,59.3,57.909,767100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":883,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-25",56.85,59.25,56.735,59.060001,4.55,964400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":157,"percent_change":1160,"volume":1898,"transactions":9,"vwap":1897},"2025-11-24",55.74,57.15,54.94,56.49,1155400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":780,"volume":1906,"transactions":9,"vwap":1904},"2025-11-21",53.44,57.35,53.38,55.82,2.23,1306600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-20",52.85,54.7,52.8,53.59,0.8,1.52,1015200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":705,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-19",53.58,53.87,51.84,52.79,-1.33,895900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":174,"percent_change":674,"volume":1930,"transactions":9,"vwap":1929},"2025-11-18",52.5,54.27,51.9,53.5,1157700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1926,"change":1936,"percent_change":870,"volume":1937,"transactions":9,"vwap":1926},"2025-11-17",52.53,52.73,51.8,-0.51,1289700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1551,"percent_change":1216,"volume":1944,"transactions":9,"vwap":1943},"2025-11-14",51.99,53.11,51.47,53.0099983,883800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1249,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-13",53.93,55.029999,52.94,53.12,-2.53,1216400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":81,"volume":1960,"transactions":9,"vwap":1958},"2025-11-12",53.23,55.55,52.35,54.5,1.13,1165600,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-11",50.69,53.545,53.37,2.68,5.29,1441900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1963,"change":1428,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1963},"2025-11-10",51,51.81,50.155,-0.74,1340400,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-07",54.34,50.725,51.07,-2.62,-4.88,1757300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-06",61.099998,62,53.355,53.69,-3.54,-6.19,2686400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":900,"volume":2000,"transactions":9,"vwap":1998},"2025-11-05",56.87,58.07,56.125,57.23,-0.48,2064900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-04",57,58.23,56.695,57.71,0.89,1.57,1116500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-03",57.69,58.4,56.02,56.82,-0.87,-1.51,1422200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2012,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2012},"2025-10-31",55.0099983,57.88,54.76,2.2,3.96,1250800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1293,"volume":2034,"transactions":9,"vwap":2032},"2025-10-30",55.91,56.91,55.2,55.49,-0.39,724800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1951,"volume":2042,"transactions":9,"vwap":2040},"2025-10-29",57.2,57.57,55.77,55.88,-1.45,1254200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":87,"percent_change":1249,"volume":2049,"transactions":9,"vwap":2048},"2025-10-28",58.060001,58.13,56.27,57.33,1080100,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2046,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2046},"2025-10-27",56.060001,58.296,2.07,3.69,1257000,{"date":2058,"open":2059,"high":2030,"low":2060,"close":2052,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2052},"2025-10-24",56.72,56,-0.455,-0.81,651600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-23",57.13,57.43,56.29,56.515,-0.615,-1.08,912300,{"date":2074,"open":2075,"high":1861,"low":2076,"close":2066,"change":2077,"percent_change":1334,"volume":2078,"transactions":9,"vwap":2066},"2025-10-22",57.7,56.94,-0.57,736200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2075,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2075},"2025-10-21",56.61,57.78,56.040001,1.1,1.94,967600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":174,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-20",56.09,56.935,55.771,56.6,1.8,1296400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":704,"percent_change":556,"volume":2101,"transactions":9,"vwap":2100},"2025-10-17",55.95,56.575,54.99,55.6,1512700,{"date":2103,"open":2014,"high":2104,"low":2105,"close":2106,"change":797,"percent_change":257,"volume":2107,"transactions":9,"vwap":2106},"2025-10-16",57.97,56.0099983,56.36,1511800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1161,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-15",55.36,56.67,54.77,56.52,2.63,1777600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":162,"volume":2123,"transactions":9,"vwap":2121},"2025-10-14",54.46,56.555,53.97,55.07,0.48,2325300,{"date":2125,"open":1929,"high":2126,"low":2127,"close":2128,"change":60,"percent_change":1518,"volume":2129,"transactions":9,"vwap":2128},"2025-10-13",54.62,53.13,54.59,2234300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2024,"volume":2137,"transactions":9,"vwap":2135},"2025-10-10",52.65,53.83,52.21,53.54,1.15,2935300,{"date":2139,"open":2140,"high":2133,"low":2141,"close":2142,"change":1344,"percent_change":908,"volume":2143,"transactions":9,"vwap":2142},"2025-10-09",53.81,52.34,52.39,1280700,{"date":2145,"open":2146,"high":2147,"low":26,"close":2148,"change":1700,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-08",50.5,53.57,53.55,3.3,2786700,{"date":2152,"open":2153,"high":1912,"low":2154,"close":1920,"change":2155,"percent_change":1829,"volume":2156,"transactions":9,"vwap":1920},"2025-10-07",53.41,51.79,-0.86,857000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1787,"volume":2164,"transactions":9,"vwap":2162},"2025-10-06",53.84,54,52.64,52.7,-1.13,1226000,{"date":2166,"open":2167,"high":2120,"low":2168,"close":2133,"change":2169,"percent_change":1010,"volume":2170,"transactions":9,"vwap":2133},"2025-10-03",52.69,52.326,1.14,741400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2167,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2167},"2025-10-02",51.73,52.935,51.3,1.06,2.05,1207900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":829,"percent_change":38,"volume":2185,"transactions":9,"vwap":2184},"2025-10-01",51.099998,52.15,50.76,51.63,1053700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":157,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-30",50.42,51.62,50.29,51.29,1.32,1288800,{"date":2195,"open":2146,"high":1971,"low":2196,"close":2197,"change":475,"percent_change":208,"volume":2198,"transactions":9,"vwap":2197},"2025-09-29",49.75,50.62,1763000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2155,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-26",51.16,51.72,50.55,50.61,-1.67,1335300,{"date":2208,"open":1921,"high":2209,"low":2210,"close":1942,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1942},"2025-09-25",52.84,51.0099983,-1.76,-3.31,1203100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1955,"change":150,"percent_change":806,"volume":2219,"transactions":9,"vwap":1955},"2025-09-24",51.91,54.434,51.735,2042100,{"date":2221,"open":2197,"high":2222,"low":2197,"close":2223,"change":673,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-23",52.805,52.060001,3.89,4471200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":497,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-22",50.39,50.7,49.97,50.11,-0.6,963200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1053,"volume":2241,"transactions":9,"vwap":2239},"2025-09-19",51.43,51.475,50.12,50.41,-1.15,2276100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":111,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-18",51.27,51.7,50.68,51.56,1.42,1093200,{"date":2251,"open":1972,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":909,"volume":2256,"transactions":9,"vwap":2254},"2025-09-17",52.33,50.51,50.84,-1.14,1228400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1003,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-16",51.57,52.455,51.32,51.98,0.46,992700,{"date":2266,"open":2267,"high":2268,"low":2184,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-15",52.78,52.925,51.74,-1.2,-2.27,1329500,{"date":2274,"open":2275,"high":2275,"low":2276,"close":1949,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1949},"2025-09-12",54.72,52.6,-2.05,-3.73,842500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2099,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2099},"2025-09-11",52.92,55.09,52.14,2.49,4.74,1262300,{"date":2289,"open":1896,"high":2290,"low":2291,"close":1926,"change":573,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1926},"2025-09-10",55.244,51.94,-4.67,1736000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2121,"change":1501,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2121},"2025-09-09",53.49,55.099998,52.851,2.69,1033700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2277,"volume":2308,"transactions":9,"vwap":2306},"2025-09-08",54.24,54.52,52.9,53.63,-1.12,1229600,{"date":2310,"open":2311,"high":2031,"low":2312,"close":2313,"change":739,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-05",53.67,53.356,54.75,1.73,889400,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":1922,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-04",55.59,53.099998,53.82,-2.41,1377300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":320,"percent_change":241,"volume":2329,"transactions":9,"vwap":2328},"2025-09-03",55.25,55.69,54.85,55.15,917400,{"date":2331,"open":2118,"high":2332,"low":2333,"close":2334,"change":528,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-02",55.63,54.25,55.29,0.71,1123800,{"date":2338,"open":2110,"high":2339,"low":2340,"close":2341,"change":2232,"percent_change":2071,"volume":2342,"transactions":9,"vwap":2341},"2025-08-29",55.66,54.78,54.9,1028500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-28",56.58,56.962,55.27,55.5,-1.34,-2.36,1062200,{"date":2353,"open":2297,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":81,"volume":2358,"transactions":9,"vwap":2356},"2025-08-27",56.95,55.0060005,56.84,1.18,812100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2339,"change":1559,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2339},"2025-08-26",56.41,56.876,55.47,-0.89,918300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2277,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-25",58,58.655,55.86,56.16,-3.52,1073800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-22",59.029999,60.135,58.064999,58.21,-0.95,-1.61,2307700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-21",55.96,59.22,55.56,59.16,3.02,5.38,3652500,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":126,"percent_change":2093,"volume":2397,"transactions":9,"vwap":2396},"2025-08-20",55,57.060001,56.14,5393900,{"date":2399,"open":2029,"high":2060,"low":2400,"close":2328,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2328},"2025-08-19",55.084999,-0.82,-1.47,1064400,{"date":2405,"open":2128,"high":2371,"low":2406,"close":2407,"change":1475,"percent_change":2149,"volume":2408,"transactions":9,"vwap":2407},"2025-08-18",54.209,55.97,2036200,{"date":2410,"open":2304,"high":2327,"low":2411,"close":2412,"change":1427,"percent_change":347,"volume":2413,"transactions":9,"vwap":2412},"2025-08-15",53.39,54.18,1221700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-14",53.26,54.49,52.87,54.47,0.68,1.26,1527100,{"date":2424,"open":2147,"high":2425,"low":2426,"close":2427,"change":1551,"percent_change":765,"volume":2428,"transactions":9,"vwap":2427},"2025-08-13",53.887,51.4,53.79,2327100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":908,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-08-12",55.02,55.65,52.75,53.9,-3.87,2950700,{"date":2438,"open":1886,"high":2439,"low":2440,"close":2441,"change":2163,"percent_change":748,"volume":2442,"transactions":9,"vwap":2441},"2025-08-11",57.12,54.79,56.07,2146800,{"date":2444,"open":2341,"high":2445,"low":1989,"close":2037,"change":805,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2037},"2025-08-08",57.21,4.27,2503500,{"date":2449,"open":2450,"high":1894,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-07",53.65,52.933,54.86,2.99,5.76,3900800,{"date":2457,"open":2458,"high":2252,"low":177,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-06",51.575,51.87,-20.76,-28.58,13957500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":150,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-05",71.73,73.72,71.227,72.63,1.64,1576200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2007,"percent_change":2421,"volume":2477,"transactions":9,"vwap":2476},"2025-08-04",70.81,71.58,70.050003,71.46,1058200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2016,"volume":2485,"transactions":9,"vwap":2483},"2025-08-01",70.77,71.165,69.45,70.57,-0.62,943100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":459,"percent_change":1863,"volume":2492,"transactions":9,"vwap":2491},"2025-07-31",71.050003,72,70.765,71.19,696900,{"date":2494,"open":1471,"high":1465,"low":2495,"close":2496,"change":1653,"percent_change":1559,"volume":684,"transactions":9,"vwap":2496},"2025-07-30",71.675,71.84,{"date":2498,"open":2499,"high":1456,"low":2500,"close":2501,"change":1216,"percent_change":1427,"volume":2502,"transactions":9,"vwap":2501},"2025-07-29",73.040001,71.876,72.2,539300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":348,"percent_change":705,"volume":2509,"transactions":9,"vwap":2508},"2025-07-28",73.050003,73.52,72.15,72.41,581000,{"date":2511,"open":2512,"high":1474,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-25",71.42,70.829,72.93,2,2.82,615500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1086,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-24",72.69,73,70.4,70.93,-3.25,814800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1267,"percent_change":1176,"volume":2532,"transactions":9,"vwap":2531},"2025-07-23",72.76,73.575,72.23,73.31,600800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":604,"volume":2540,"transactions":9,"vwap":2538},"2025-07-22",71.515,72.58,70.725,72.34,0.78,815600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-21",70.2,71.795,69.93,71.56,1.38,1.97,1400700,{"date":2551,"open":1257,"high":1257,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-18",69.88,70.18,-3.42,-4.65,1351700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2062,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-17",74.41,74.98,72.91,73.6,-1.09,1755200,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2559,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2559},"2025-07-16",78.15,69.12,-6.85,-8.43,4162500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":908,"volume":2579,"transactions":9,"vwap":2577},"2025-07-15",83.2,83.32,80.88,81.26,-1.8,794200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1192,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-14",81.25,83.28,81.029999,83.059998,2.15,527900,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-11",83.27,81.099998,81.31,-2.52,-3.01,816800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":829,"percent_change":301,"volume":2602,"transactions":9,"vwap":2601},"2025-07-10",83.79,85.31,83.099998,83.83,814900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1175,"percent_change":136,"volume":2609,"transactions":9,"vwap":2608},"2025-07-09",83.089996,85.2,82.089996,83.49,733800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":850,"volume":2617,"transactions":9,"vwap":2615},"2025-07-08",79.19,83.74,79.010002,82.41,3.22,1838400,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2612,"change":2623,"percent_change":1390,"volume":1589,"transactions":9,"vwap":2612},"2025-07-07",80.32,80.4,78.74,-1.23,{"date":2625,"open":2626,"high":2627,"low":2628,"close":1350,"change":1913,"percent_change":174,"volume":2629,"transactions":9,"vwap":1350},"2025-07-03",79.89,80.65,79.33,329500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":167,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-07-02",79.56,80.07,78.41,79.62,0.25,912600,{"date":2639,"open":2640,"high":1174,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-01",81.23,79.029999,79.42,-2.44,-2.98,931800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1581,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-30",81.76,82.5,80.35,81.86,0.45,960400,{"date":2655,"open":2656,"high":2657,"low":2642,"close":2658,"change":666,"percent_change":739,"volume":2659,"transactions":9,"vwap":2658},"2025-06-27",81.010002,81.82,81.49,1394900,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":391,"percent_change":1003,"volume":2665,"transactions":9,"vwap":2664},"2025-06-26",81.07,78.61,80.74,999200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1773,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-25",80.66,81.24,80.31,80.55,-0.49,660900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":837,"percent_change":365,"volume":2485,"transactions":9,"vwap":2679},"2025-06-24",80.9,81.72,79.995,80.95,{"date":2681,"open":2682,"high":2683,"low":1332,"close":2684,"change":2685,"percent_change":2177,"volume":2686,"transactions":9,"vwap":2684},"2025-06-23",78.78,80.87,80.81,1.62,767700,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2612,"change":167,"percent_change":2636,"volume":2692,"transactions":9,"vwap":2612},"2025-06-20",79.36,80.3,78.11,1537500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":1394,"change":1169,"percent_change":73,"volume":2698,"transactions":9,"vwap":1394},"2025-06-18",77.41,79.44,77.050003,942100,{"date":2700,"open":2701,"high":2702,"low":1309,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-17",77,78.72,77.92,0.1,0.13,983100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":357,"percent_change":357,"volume":2713,"transactions":9,"vwap":2712},"2025-06-16",78.82,79.14,76.34,77.82,809900,{"date":2715,"open":2622,"high":2716,"low":2695,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-06-13",80.040001,77.83,-2.31,-2.88,1068700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1452,"percent_change":704,"volume":2727,"transactions":9,"vwap":2726},"2025-06-12",80.41,81.35,79.74,80.14,902500,{"date":2729,"open":2664,"high":2585,"low":1316,"close":2730,"change":1043,"percent_change":301,"volume":2731,"transactions":9,"vwap":2730},"2025-06-11",80.75,1120800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":1350,"change":1312,"percent_change":2737,"volume":2738,"transactions":9,"vwap":1350},"2025-06-10",83.52,84.36,80.34,-3.36,1190600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":1356,"change":1766,"percent_change":2177,"volume":2744,"transactions":9,"vwap":1356},"2025-06-09",81.62,83.98,80.39,1241900,{"date":2746,"open":1358,"high":2747,"low":2748,"close":2749,"change":1854,"percent_change":1914,"volume":2750,"transactions":9,"vwap":2749},"2025-06-06",81.74,80.050003,81.55,924400,{"date":2752,"open":2753,"high":1317,"low":2754,"close":2755,"change":1693,"percent_change":162,"volume":2756,"transactions":9,"vwap":2755},"2025-06-05",79.65,78.945,80.33,1364000,{"date":2758,"open":2567,"high":2759,"low":2760,"close":2761,"change":2085,"percent_change":1199,"volume":2762,"transactions":9,"vwap":2761},"2025-06-04",80.29,77.646,79.63,1050200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":101,"percent_change":106,"volume":2769,"transactions":9,"vwap":2768},"2025-06-03",77.13,78.395,75.49,77.69,1330000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2765,"change":2008,"percent_change":1855,"volume":2775,"transactions":9,"vwap":2765},"2025-06-02",75.080002,77.61,74.405,1077600,{"date":2777,"open":1212,"high":2778,"low":2779,"close":2780,"change":1735,"percent_change":488,"volume":2781,"transactions":9,"vwap":2780},"2025-05-30",76.15,74.435,75.56,988000,{"date":2783,"open":2784,"high":2780,"low":2785,"close":2786,"change":1176,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-29",74.87,73.75,75.52,1.81,912000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-28",75.78,76.16,73.92,74.18,-1.58,-2.09,840200,{"date":2799,"open":2800,"high":2711,"low":2801,"close":2802,"change":674,"percent_change":883,"volume":2803,"transactions":9,"vwap":2802},"2025-05-27",74.45,74.15,75.76,949800,{"date":2805,"open":1459,"high":2806,"low":2506,"close":2807,"change":2364,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-23",74.67,73.86,-1.19,671500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1428,"percent_change":1936,"volume":2816,"transactions":9,"vwap":2815},"2025-05-22",74.7,75.26,73.11,74.75,1204600,{"date":2818,"open":2819,"high":2820,"low":1263,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-05-21",76.35,76.98,75.13,-1.7,-2.21,992600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-20",78,78.48,76.56,76.83,-1.42,-1.81,1208600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-05-19",80.5,80.73,77.11,78.25,-2.99,-3.68,1206400,{"date":2844,"open":2725,"high":2845,"low":2846,"close":2669,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2669},"2025-05-16",81.5,78.58,1.46,1.83,914000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1267,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-05-15",78.68,80.17,77.21,79.78,1.23,1234200,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":320,"percent_change":1646,"volume":2864,"transactions":9,"vwap":2863},"2025-05-14",78.62,79.59,77.010002,78.81,1850700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2077,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-13",79,81.63,78.884,78.95,-0.72,1241100,{"date":2874,"open":2875,"high":2876,"low":2663,"close":2877,"change":1351,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-12",83.010002,83.6,79.52,-2.72,2167600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2747,"change":2885,"percent_change":2685,"volume":2886,"transactions":9,"vwap":2747},"2025-05-09",80.44,82.21,79.55,1.3,1561300,{"date":2888,"open":2658,"high":2889,"low":2890,"close":2882,"change":414,"percent_change":1116,"volume":2891,"transactions":9,"vwap":2882},"2025-05-08",82.279,78.92,2977700,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-07",89.9,79.24,80.49,-24.35,-23.23,7205700,{"date":2901,"open":2902,"high":2903,"low":646,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-06",107,108.905,104.84,-3.14,-2.91,1075800,{"date":2909,"open":633,"high":2910,"low":2911,"close":2912,"change":704,"percent_change":1293,"volume":2913,"transactions":9,"vwap":2912},"2025-05-05",108.6,106.91,107.98,552000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2516,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-05-02",107.25,108.91,106.164,108.74,2.66,726300,{"date":2923,"open":827,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1108,"volume":2928,"transactions":9,"vwap":2926},"2025-05-01",107.488,103.77,105.92,1.58,979700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1044,"percent_change":1581,"volume":2935,"transactions":9,"vwap":2934},"2025-04-30",103.32,105.12,101.528,104.34,687300,{"date":2937,"open":2938,"high":2939,"low":263,"close":2940,"change":2421,"percent_change":2856,"volume":2941,"transactions":9,"vwap":2940},"2025-04-29",102.27,104.62,103.96,790400,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":739,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-04-28",102.52,103.66,101.18,102.7,0.91,836800,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2578,"volume":2957,"transactions":9,"vwap":2955},"2025-04-25",103.76,103.81,99.747,101.77,-1.87,644500,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-04-24",102.29,103.749,100.41,103.64,2.44,2.41,510600,{"date":181,"open":2968,"high":2969,"low":2970,"close":880,"change":2232,"percent_change":2971,"volume":2972,"transactions":9,"vwap":880},101.8,104.040001,100.682,-0.59,580100]