[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOAR":3,"homepage-market-summary":31,"stock-historical-LOAR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LOAR","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},"Loar Holdings Inc.","NYSE",null,"AIRCRAFT PARTS & AUXILIARY EQUIPMENT, NEC","Loar Holdings Inc in the design, manufacture, and sale of niche aerospace and defense components that are essential for today's aircraft and aerospace and defense systems. Its manufactured products includes auto throttles, lap-belt airbags, two- and three-point seat belts, water purification systems, fire barriers, polyimide washers and bushings, latches, hold-open and tie rods, temperature and fluid sensors and switches, carbon and metallic brake discs, fluid and pneumatic-based ice protection, RAM air components, sealing solutions and motion and actuation devices, among others. Its operations are organized and managed as one segment designed to offer its customers aerospace-related parts and supplies.","1,700","White Plains, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},62.35,61.61,62.91,60.82,61.72,0.63,1.02,501196.967844,14336,62.3884,83.43,53.15,815806.8512137809,30.4,613,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":21,"price":122,"is_up":40},"Consumer Staples","XLP",81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"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":117,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},99.67,899859,328448419.654659,-27.45,"2025-04-23",[183,184,194,205,215,226,237,248,258,269,280,290,301,310,321,331,342,352,362,373,384,395,405,415,425,436,446,456,467,478,489,499,510,521,532,542,553,562,571,582,592,602,613,624,634,645,654,665,673,684,695,706,717,728,738,748,757,765,774,782,789,795,804,813,822,829,837,845,853,862,871,880,889,896,904,913,921,929,936,944,952,960,969,977,982,987,994,1003,1010,1017,1025,1033,1040,1047,1054,1062,1069,1078,1087,1093,1100,1109,1118,1127,1136,1144,1152,1158,1166,1173,1181,1190,1198,1206,1215,1223,1232,1241,1250,1258,1265,1273,1280,1286,1294,1302,1309,1316,1325,1334,1343,1350,1358,1365,1373,1380,1387,1396,1403,1411,1420,1427,1433,1442,1449,1457,1465,1473,1481,1490,1497,1503,1511,1517,1525,1531,1537,1544,1552,1558,1567,1573,1579,1586,1591,1597,1603,1611,1618,1625,1631,1639,1645,1653,1660,1667,1673,1680,1688,1696,1704,1711,1718,1725,1731,1739,1748,1757,1765,1773,1780,1787,1794,1802,1808,1814,1821,1827,1835,1842,1848,1855,1861,1867,1873,1880,1888,1896,1903,1909,1915,1920,1928,1933,1938,1945,1951,1957,1963,1968,1975,1983,1989,1996,2005,2013,2020,2028,2035,2041,2048,2056,2062,2070,2078,2085,2092,2099,2108,2116,2123,2132,2139,2146,2153,2160,2167,2174,2180,2189,2196,2205,2213,2221,2228,2235,2241,2249,2254,2261,2269,2274,2280,2285,2293,2298,2305,2312,2319,2325,2330,2338,2346,2351,2358,2364,2371,2378,2384,2390,2397,2404,2408,2414,2421,2427,2431,2439,2447,2455,2461,2468,2473,2477,2484,2489,2497,2503,2509,2515,2520,2525,2528,2534,2541,2548,2556,2563,2571,2579,2586,2593,2599,2604,2610,2619,2626,2632,2641,2650,2658,2667,2674,2682,2689,2696,2702,2709,2717,2724,2730,2738,2746,2753,2760,2769,2775,2783,2791,2798,2804,2811,2820,2828,2833,2839,2847,2854,2862,2868,2876,2884,2892,2900,2906,2913,2920,2927,2934,2941,2949,2957,2964,2972,2981],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",63.29,63.72,61.54,-0.2,-0.32,494191.585867,15863,62.0388,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",61.24,62.99,60.18,61.92,0.4,0.65,763712.816538,16951,61.7128,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",63.85,64.45,61.52,-2.03,-3.19,527684.39989,12379,62.1286,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",63.79,64.555,62.28,63.55,-0.02,-0.03,755459.373715,13559,63.2677,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",64.15,64.76,62.6,63.57,-1.47,-2.26,646107.915996,17372,63.6135,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",65.76,66.31,64.5,65.04,-0.39,-0.6,636583.610607,13729,65.3112,{"date":249,"open":187,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",66.08,62.14,65.43,1.78,2.8,772318.455443,15090,64.6015,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",63.73,64.11,61.925,63.65,-0.52,-0.81,771405.423313,14883,63.1657,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",65.13,65.45,63.16,64.17,-0.56,-0.87,866600.471202,12777,64.0143,{"date":281,"open":217,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",65.35,63.51,64.73,0.3,0.47,628978.587192,14164,64.6794,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",64.55,64.78,63.3,64.43,0.15,0.23,1816374.682166,15877,64.3475,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":243,"percent_change":244,"volume":307,"transactions":308,"vwap":309},"2026-09-17",66.32,66.53,63.235,64.28,751136.700933,14979,64.1742,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",64.77,66.16,63.09,64.67,1.16,1.83,695822.327948,12979,64.8879,{"date":322,"open":323,"high":324,"low":325,"close":283,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",64.64,64.79,63.25,-1.03,-1.6,662432.135135,12558,63.773,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",65.17,65.4,63.48,64.54,-1.97,-2.96,523538.970689,12450,64.5066,{"date":343,"open":344,"high":345,"low":241,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",65.155,67.32,66.51,1.75,2.7,546949.446391,12597,66.3068,{"date":353,"open":354,"high":355,"low":356,"close":229,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",66.83,66.89,64.59,-1.29,-1.95,451755.42386,11674,65.0521,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",67.4,67.475,65.92,66.05,-1.65,-2.44,528211.962173,11550,66.4182,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",67.54,68.92,66.365,67.7,-0.15,-0.22,882541.385153,16103,67.719,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",69.1,69.81,67.63,67.85,-1.89,-2.71,718076.597532,14997,68.244,{"date":396,"open":397,"high":398,"low":345,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",68.91,70.07,69.74,2,2.95,638544.748922,13676,68.9596,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",69.61,67.705,67.74,-1.17,-1.7,451437.801774,10218,68.2695,{"date":416,"open":417,"high":418,"low":419,"close":397,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",69.03,70.285,68.2,-1.28,-1.82,878862.534768,15600,69.0722,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",70.5,70.87,69.167,70.19,-1.5,-2.09,767417.383932,13545,69.9127,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",73.48,70.88,71.69,-1.4,-1.92,606027.751191,13758,71.8059,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":264,"volume":453,"transactions":454,"vwap":455},"2026-08-27",73.07,73.4325,70.995,73.09,-0.38,564013.609623,17866,72.7173,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",73.34,76.46,73.18,73.47,0.36,0.49,613182.1635,14737,74.4956,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",73.99,74.61,71.965,73.11,0.39,0.54,573551.021516,11738,73.0839,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",74.94,75.43,71.27,72.72,-2.28,-3.04,820363.456476,14440,73.0771,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":21,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",74.71,76.02,74.08,75,0.85,505924.465257,11251,74.9898,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",75.07,76.05,73.83,74.37,-2.12,-2.77,1004780.986172,14196,74.4764,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",77.65,78.09,75.31,76.49,-0.19,-0.25,594728.943277,11928,76.4627,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",76.39,77.4399,75.26,76.68,-1.15,-1.48,460975.675234,11586,76.3062,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":474,"volume":539,"transactions":540,"vwap":541},"2026-08-17",76.87,77.88,76.095,77.83,0.42,610099.562029,12704,77.2554,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",74.04,77.92,73.97,77.41,3.42,4.62,543171.183051,13195,76.889,{"date":554,"open":555,"high":556,"low":557,"close":469,"change":558,"percent_change":21,"volume":559,"transactions":560,"vwap":561},"2026-08-13",73.85,74.66,71.855,0.46,663096.911937,11781,73.1949,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":162,"volume":568,"transactions":569,"vwap":570},"2026-08-12",73.93,71.665,73.53,0.64,497040.728379,10208,72.802,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",72.76,73.89,70.65,72.89,2.25,3.19,619468.46335,15425,72.5103,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":190,"volume":589,"transactions":590,"vwap":591},"2026-08-10",71.93,72.29,70.08,70.64,-0.23,564030.887833,14486,70.7157,{"date":593,"open":594,"high":595,"low":596,"close":428,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",75.42,75.655,70.75,-1.67,-2.3,533532.74631,12355,71.6307,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",80.95,81.52,72.24,72.54,-3.12,-4.12,1001720.97267,17862,74.07,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",76.2,77.78,74.945,75.66,0.14,0.19,683887.64146,17430,76.0737,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":81,"volume":631,"transactions":632,"vwap":633},"2026-08-04",73.63,75.78,72.75,75.52,3.56,631724.270491,13546,74.7383,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",69.46,72.08,69.16,71.96,3.51,5.13,425638.445276,10204,71.2238,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":73,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",69.29,67.6,68.45,0.31,356222.15895,8307,68.5536,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",67.59,68.72,65.51,68.24,1.73,2.6,1028976.188587,13975,68.0711,{"date":666,"open":606,"high":606,"low":667,"close":346,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",66.49,-5.09,-7.11,608191.111679,12398,67.5221,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",70.99,72.99,70.295,71.6,-0.13,-0.18,477799.20301,11358,71.8282,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",72.49,74.73,70.92,71.73,0.84,1.18,501645.465583,11866,71.9068,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",70.71,73.1399,69.78,70.89,0.78,1.11,520470.006507,13225,71.4692,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",70.01,72.39,69.63,70.11,-0.29,-0.41,366160.859526,10592,70.3552,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",70.72,71.425,69.8,70.4,0.03,0.04,357422.532401,11210,70.5729,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":21,"volume":735,"transactions":736,"vwap":737},"2026-07-21",70.73,71.16,69.52,70.37,0.44,370532.632431,11120,70.3012,{"date":739,"open":427,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",71.8,69.69,69.93,-0.06,-0.09,476697.90197,13395,70.1282,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",68.77,71,68.050003,69.99,0.53,0.76,733800,{"date":758,"open":759,"high":760,"low":761,"close":636,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":636},"2026-07-16",69.59,71.88,68.95,-1.11,-1.57,989600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",69.31,70.96,66.43,70.57,-0.84,-1.18,1304900,{"date":775,"open":460,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",73.67,71.37,71.41,-0.51,-0.71,534700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":410,"percent_change":327,"volume":788,"transactions":9,"vwap":787},"2026-07-13",72.61,73.4,71.39,71.92,570700,{"date":790,"open":791,"high":564,"low":792,"close":793,"change":723,"percent_change":724,"volume":794,"transactions":9,"vwap":793},"2026-07-10",72.94,71.87,73.089996,482000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",73.95,74.24,72.27,73.059998,0.9,1.25,534500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",75.87,76.485,71.48,72.16,-5.64,-7.25,1044900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",80.79,80.87,76.79,77.8,-3.49,-4.29,794000,{"date":823,"open":824,"high":825,"low":816,"close":826,"change":473,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-06",80.98,82.49,81.29,0.48,566600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":567,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-02",80.62,81.55,78.74,80.9,0.8,645300,{"date":838,"open":816,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",82.18,79.7,80.26,-0.35,-0.43,831600,{"date":846,"open":841,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",82.059998,79.753,80.61,0.86,1.08,1410200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",79.54,81.080002,78.125,79.75,0.61,0.77,857800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",76.21,79.52,76.185,79.14,1.77,2.29,2125300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",75.12,80,74.6,77.37,3.57,4.84,1126500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",72.3,74.125,72.089996,73.8,2.2,3.07,930500,{"date":890,"open":741,"high":891,"low":892,"close":678,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":678},"2026-06-23",72.080002,69.62,0.59,0.83,591500,{"date":897,"open":898,"high":440,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",71.4,69.85,71.010002,-0.66,-0.92,639100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",69.040001,71.86,68.195,71.67,3.74,5.51,1123000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":296,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-17",67.55,70.235,67.24,67.93,0.22,829400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":902,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-16",68.96,69.925,67.61,67.78,-1.34,832500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":859,"percent_change":801,"volume":935,"transactions":9,"vwap":934},"2026-06-15",69.25,71.63,68.63,68.7,845600,{"date":937,"open":938,"high":939,"low":408,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",69.49,69.79,68.089996,-0.82,-1.19,751300,{"date":945,"open":946,"high":947,"low":948,"close":397,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":397},"2026-06-11",65.84,69.21,65,4.04,6.23,679800,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",63.12,66.57,64.87,-0.63,-0.96,571200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",63.76,67.23,63.6,65.5,2.19,3.46,1010600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":723,"volume":976,"transactions":9,"vwap":974},"2026-06-08",64.050003,65.59,63.060001,63.31,0.02,769700,{"date":978,"open":261,"high":295,"low":979,"close":186,"change":431,"percent_change":980,"volume":981,"transactions":9,"vwap":186},"2026-06-05",62.623,-2.32,454700,{"date":983,"open":187,"high":984,"low":974,"close":324,"change":868,"percent_change":985,"volume":986,"transactions":9,"vwap":324},"2026-06-04",66.17,2.81,670700,{"date":988,"open":18,"high":989,"low":990,"close":991,"change":902,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-03",65.38,61.305,63.02,-1.44,624600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",62.81,64.48,62.0099983,63.94,1.34,2.14,384700,{"date":1004,"open":335,"high":1005,"low":1006,"close":230,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":230},"2026-06-01",63.915,61.42,-1.88,-2.92,689700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":997,"change":780,"percent_change":1015,"volume":1016,"transactions":9,"vwap":997},"2026-05-29",64.65,65.82,63.88,-1.09,780900,{"date":1018,"open":1019,"high":346,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",62,61.65,65.19,3.04,4.89,887700,{"date":1026,"open":325,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",63.98,62.07,62.15,-0.73,-1.16,513200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":474,"percent_change":47,"volume":1039,"transactions":9,"vwap":1038},"2026-05-26",63.49,64.445,62.78,62.88,471600,{"date":1041,"open":1042,"high":1027,"low":1043,"close":1044,"change":1045,"percent_change":141,"volume":1046,"transactions":9,"vwap":1044},"2026-05-22",62.65,61.64,62.34,-0.21,463200,{"date":1048,"open":1049,"high":1042,"low":1050,"close":1051,"change":1052,"percent_change":985,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",59.81,59.31,62.55,1.71,464000,{"date":1055,"open":1056,"high":1006,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",60,58.328,60.84,1.65,2.79,596200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1064,"change":1067,"percent_change":47,"volume":1068,"transactions":9,"vwap":1064},"2026-05-19",59.19,60.37,57.5,0.51,627200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",57.66,59.63,56.845,58.68,1.28,2.23,749900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",60.76,61.025002,56.91,57.4,-4.67,-7.52,868400,{"date":1088,"open":251,"high":1089,"low":1090,"close":1028,"change":107,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1028},"2026-05-14",62.385,60.85,1.19,654300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":473,"percent_change":567,"volume":1099,"transactions":9,"vwap":1098},"2026-05-13",60.040001,61.99,58.915,61.34,1079600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",60.66,61.060001,58.93,60.95,-0.27,-0.44,808600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",59.2,61.79,57.565,61.22,1.42,2.37,1033200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",60.58,64.845,59.69,59.8,-0.3,-0.5,1837400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-07",64,64.253,58.95,60.099998,-1.73,-2.8,1633300,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",58.99,63.45,61.83,4.11,7.12,1423000,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",56.52,58.14,57.72,2.13,3.83,973300,{"date":1153,"open":1154,"high":1148,"low":1155,"close":1156,"change":919,"percent_change":200,"volume":1157,"transactions":9,"vwap":1156},"2026-05-04",55.35,55.33,55.59,884100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":927,"volume":1165,"transactions":9,"vwap":1163},"2026-05-01",56.12,56.63,55.2,55.37,-0.75,512300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1160,"change":1116,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1160},"2026-04-30",54.43,56.49,54.099998,4.41,680400,{"date":1174,"open":1175,"high":1176,"low":27,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-29",56.15,56.2,53.75,-2.73,-4.83,1034900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-28",57.89,57.943,55.975,56.48,-1.68,-2.89,854300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":690,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-27",57.43,59.11,57.0099983,58.16,1.47,1212400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":327,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-24",58.13,58.625,57.23,57.32,-2.72,928200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-23",59.74,60.7,58,58.92,-0.67,-1.12,1191800,{"date":1216,"open":294,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",63.315,59.049999,59.59,-2.54,-4.09,1122200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",67.94,68.41,61.625,62.13,-6.44,-9.39,1520300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",66.76,68.67,66.47,68.57,1.09,1.62,585600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",63.68,67.92,63.295,67.48,5.67,9.17,894600,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",65.55,61.8,61.81,-3.69,-5.63,740300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":965,"change":368,"percent_change":1263,"volume":1264,"transactions":9,"vwap":965},"2026-04-15",67.12,67.49,65.44,-2.46,557800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":61,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-14",66.99,67.71,66.105,67.15,1.59,664900,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":253,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-13",63.66,66.22,66.099998,2.77,567100,{"date":1281,"open":241,"high":1282,"low":1283,"close":1284,"change":743,"percent_change":744,"volume":1285,"transactions":9,"vwap":1284},"2026-04-10",64.825,63.625,64.32,409600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":74,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-09",62.52,65.78,62.43,64.38,2.17,713800,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",61.43,63.96,63.0099983,4.77,8.19,1211400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":189,"percent_change":141,"volume":1308,"transactions":9,"vwap":1307},"2026-04-07",57.93,58.38,56.965,58.24,1182100,{"date":1310,"open":1311,"high":1193,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",57.049999,58.44,1.4,2.45,808400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-02",56.14,60.22,55.84,57.040001,-1.49,-2.55,1111900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-01",58.25,59.029999,56.86,58.53,1.24,2.16,1334600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-31",56.92,58.52,55.6,57.29,2.03,3.67,1429800,{"date":1344,"open":1176,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1015,"volume":1349,"transactions":9,"vwap":1347},"2026-03-30",57.3,54.585,55.26,-0.61,1704000,{"date":1351,"open":1336,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-27",57.47,55.525,55.87,-1.39,-2.43,1355000,{"date":1359,"open":1360,"high":1219,"low":1161,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-26",58.49,57.26,-2.25,-3.78,1092900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":835,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-25",59.52,60.28,58.72,59.51,1.36,1052100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":679,"percent_change":380,"volume":1379,"transactions":9,"vwap":1378},"2026-03-24",58.73,59.695,57.67,58.71,1278800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":243,"percent_change":901,"volume":1386,"transactions":9,"vwap":1385},"2026-03-23",60.72,62.715,58.81,58.84,939300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",62.94,63.705,58.64,59.23,-4.05,-6.4,1644000,{"date":1397,"open":948,"high":1398,"low":1037,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-19",65.195,63.28,-2.66,-4.03,937400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":975,"volume":1410,"transactions":9,"vwap":1408},"2026-03-18",66.88,68.099998,65.565,65.94,0.01,776000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-17",66.91,67.9,65.8,65.93,-0.36,-0.54,653000,{"date":1421,"open":1422,"high":1423,"low":989,"close":1424,"change":1239,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-16",66,67.508,66.29,2.51,851600,{"date":1428,"open":946,"high":1429,"low":1430,"close":315,"change":1431,"percent_change":661,"volume":1432,"transactions":9,"vwap":315},"2026-03-13",66.42,62.98,1.64,1620600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-12",69.38,70.315,62.049999,63.029999,-6.96,-9.94,1895300,{"date":1443,"open":1237,"high":1444,"low":1445,"close":753,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":753},"2026-03-11",71.089996,67.425,0.97,1.41,989400,{"date":1450,"open":1451,"high":1452,"low":1413,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-10",69.32,70.0029984,69.019997,-0.1,-0.14,1245700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":141,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-09",68.74,69.58,67.245,69.12,-0.49,820000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":636,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":636},"2026-03-06",71.75,73.29,69.105,-3,-4.14,1479000,{"date":1474,"open":1475,"high":1476,"low":939,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-05",74.82,75.34,72.46,-3.02,-4,1609800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-04",73.22,75.62,71.57,75.48,2.87,3.95,1247800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":784,"change":650,"percent_change":1495,"volume":1496,"transactions":9,"vwap":784},"2026-03-03",71.58,73.13,68.255,0.43,1205400,{"date":1498,"open":1499,"high":1500,"low":1499,"close":882,"change":1501,"percent_change":1149,"volume":1502,"transactions":9,"vwap":882},"2026-03-02",70.059998,74.36,1.51,1390500,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-27",68.010002,71.71,70.79,1.79,2.59,1771700,{"date":1512,"open":1513,"high":1514,"low":18,"close":1515,"change":755,"percent_change":702,"volume":1516,"transactions":9,"vwap":1515},"2026-02-26",66.07,69.45,69,3349100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":659,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":659},"2026-02-25",65.27,68.44,63.47,3.03,4.65,2113100,{"date":1526,"open":1527,"high":1276,"low":1528,"close":1529,"change":975,"percent_change":723,"volume":1530,"transactions":9,"vwap":1529},"2026-02-24",65.099998,64.775,65.21,1202500,{"date":1532,"open":304,"high":1533,"low":1534,"close":1021,"change":358,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1021},"2026-02-23",66.77,65.14,-2.9,733500,{"date":1538,"open":917,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":680,"volume":1543,"transactions":9,"vwap":1541},"2026-02-20",68.55,66.82,67.14,-0.12,626900,{"date":1545,"open":1546,"high":926,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-19",65.39,65.11,67.26,1.87,2.86,1074400,{"date":1553,"open":1275,"high":1554,"low":1555,"close":1546,"change":1239,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1546},"2026-02-18",65.9,63.5,2.54,1667100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-17",64.46,65.24,63.71,63.77,-0.69,-1.07,1034200,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1560,"change":54,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1560},"2026-02-13",63.64,66.2,0.28,651300,{"date":1574,"open":1575,"high":1576,"low":273,"close":306,"change":117,"percent_change":1577,"volume":1578,"transactions":9,"vwap":306},"2026-02-12",64.4,65.98,0.55,637800,{"date":1580,"open":1013,"high":1581,"low":1563,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-11",66.405,63.93,-1.42,-2.17,562200,{"date":1587,"open":1588,"high":304,"low":1589,"close":282,"change":221,"percent_change":222,"volume":1590,"transactions":9,"vwap":282},"2026-02-10",65.46,64.888,942700,{"date":1592,"open":1593,"high":1594,"low":241,"close":1595,"change":680,"percent_change":1106,"volume":1596,"transactions":9,"vwap":1595},"2026-02-09",65.73,66.019997,65.37,1081700,{"date":1598,"open":1599,"high":656,"low":1600,"close":1252,"change":754,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1252},"2026-02-06",65.99,65.040001,0.82,726400,{"date":1604,"open":1605,"high":1260,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-05",65.25,63.54,65.019997,-2.05,-3.06,1001800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1542,"percent_change":680,"volume":1617,"transactions":9,"vwap":1616},"2026-02-04",67.88,68.75,66.18,67.07,769400,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":771,"volume":1624,"transactions":9,"vwap":1622},"2026-02-03",68.62,65.464,67.19,-0.57,854100,{"date":1626,"open":926,"high":1627,"low":1261,"close":1628,"change":941,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-02",68.82,67.76,-1.2,546500,{"date":1632,"open":1620,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-30",70.97,67.69,68.58,-1.01,-1.45,633000,{"date":1640,"open":638,"high":1641,"low":1642,"close":759,"change":1643,"percent_change":801,"volume":1644,"transactions":9,"vwap":759},"2026-01-29",70.848,68.17,0.62,756100,{"date":1646,"open":1647,"high":1648,"low":1459,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-28",70.7,71.044998,68.97,-1.79,-2.53,601600,{"date":1654,"open":1655,"high":1656,"low":1647,"close":1657,"change":1658,"percent_change":763,"volume":1659,"transactions":9,"vwap":1657},"2026-01-27",71.97,73.21,70.76,-1.13,493800,{"date":1661,"open":628,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":357,"volume":1666,"transactions":9,"vwap":1664},"2026-01-26",73.547,71.72,71.89,-0.94,410200,{"date":1668,"open":612,"high":1669,"low":1670,"close":1671,"change":1564,"percent_change":1665,"volume":1672,"transactions":9,"vwap":1671},"2026-01-23",75.2,71.975,72.83,715200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1417,"percent_change":1463,"volume":1679,"transactions":9,"vwap":1678},"2026-01-22",74,74.805,73.305,73.52,486100,{"date":1681,"open":1682,"high":1683,"low":932,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-21",72.41,74.42,73.88,1.76,2.44,589700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-20",74.12,75.61,72.12,-2.74,-3.66,520200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":868,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-16",73.025002,75.16,72.45,74.86,2.42,527400,{"date":1705,"open":1706,"high":1706,"low":1707,"close":793,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":793},"2026-01-15",73.71,71.61,1.5,2.1,419400,{"date":1712,"open":808,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":275,"volume":1717,"transactions":9,"vwap":1715},"2026-01-14",72.14,69.42,71.59,-0.4,689200,{"date":1719,"open":1720,"high":1721,"low":688,"close":1722,"change":131,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-13",72.66,73.58,71.99,0.13,884700,{"date":1726,"open":458,"high":1727,"low":909,"close":1728,"change":1729,"percent_change":411,"volume":1730,"transactions":9,"vwap":1728},"2026-01-12",73.565,71.9,-1.24,612500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":89,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-09",73.87,74.97,72.93,73.14,-0.33,940400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-08",72.029999,74.19,71.49,73.38,2.91,4.13,1560800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-07",71.12,71.56,69.51,70.47,-0.7,-0.98,704100,{"date":1758,"open":1759,"high":884,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-06",71.22,69.84,71.17,0.89,1.27,815000,{"date":1766,"open":596,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-05",72.47,70.26,70.28,0.05,0.07,537000,{"date":1774,"open":649,"high":1775,"low":1776,"close":1777,"change":1076,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-02",71.935,68.445,70.23,3.28,732900,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1418,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-31",68.68,67.56,68,-0.79,547800,{"date":1788,"open":649,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":117,"volume":1793,"transactions":9,"vwap":1791},"2025-12-30",68.87,67.65,68.54,0.24,897400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1785,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-29",69.089996,69.345,68.15,68.3,-1.14,535700,{"date":1803,"open":1804,"high":892,"low":1805,"close":1796,"change":286,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1796},"2025-12-26",68.61,67.18,0.68,560400,{"date":1809,"open":1810,"high":1811,"low":1790,"close":1620,"change":1812,"percent_change":743,"volume":1813,"transactions":9,"vwap":1620},"2025-12-24",69.15,69.2,-0.04,257300,{"date":1815,"open":1462,"high":1760,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-23",68.5,68.66,-1.08,-1.55,456200,{"date":1822,"open":1613,"high":427,"low":1823,"close":399,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":399},"2025-12-22",67.77,2.22,3.29,630400,{"date":1828,"open":1829,"high":1462,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-19",68.64,67.336,67.52,-0.65,-0.95,1242100,{"date":1836,"open":1453,"high":1837,"low":1838,"close":1642,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1642},"2025-12-18",69.73,67.79,0.26,0.38,474100,{"date":1843,"open":1844,"high":1845,"low":1548,"close":1846,"change":1418,"percent_change":1785,"volume":1847,"transactions":9,"vwap":1846},"2025-12-17",68.040001,69.11,67.91,674000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":649,"change":1853,"percent_change":1418,"volume":1854,"transactions":9,"vwap":649},"2025-12-16",68.14,69.3,67.515,-0.37,521800,{"date":1856,"open":1857,"high":722,"low":1858,"close":1627,"change":527,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1627},"2025-12-15",69.95,67.89,-1.64,777500,{"date":1862,"open":808,"high":1863,"low":1811,"close":1864,"change":441,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-12",72.683,69.97,-1.96,796200,{"date":1868,"open":1869,"high":1870,"low":1869,"close":777,"change":1522,"percent_change":1871,"volume":1872,"transactions":9,"vwap":777},"2025-12-11",68.27,71.77,4.43,535500,{"date":1874,"open":1875,"high":1460,"low":1876,"close":1877,"change":1314,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-10",66.41,65.595,68.34,3.72,581400,{"date":1881,"open":1882,"high":1883,"low":1289,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-09",66.3,67.34,65.89,-0.48,-0.72,657400,{"date":1889,"open":1890,"high":926,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-08",67.31,66.14,66.37,-0.88,-1.31,355700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1623,"percent_change":771,"volume":1902,"transactions":9,"vwap":1901},"2025-12-05",67.72,68.36,66.645,67.25,558900,{"date":1904,"open":1905,"high":1906,"low":1883,"close":1907,"change":1885,"percent_change":1754,"volume":1908,"transactions":9,"vwap":1907},"2025-12-04",68.89,69.17,67.82,608500,{"date":1910,"open":378,"high":1911,"low":1912,"close":1799,"change":1913,"percent_change":1762,"volume":1914,"transactions":9,"vwap":1799},"2025-12-03",69.14,66.5,0.6,984500,{"date":1916,"open":1917,"high":1829,"low":1918,"close":378,"change":1067,"percent_change":755,"volume":1919,"transactions":9,"vwap":378},"2025-12-02",67.67,67.185,751000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1622,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1622},"2025-12-01",67.36,69.19,66.87,-1.26,-1.84,1005500,{"date":1929,"open":1930,"high":938,"low":752,"close":649,"change":1931,"percent_change":39,"volume":1932,"transactions":9,"vwap":649},"2025-11-28",68.78,0.45,220300,{"date":1934,"open":1935,"high":1936,"low":1883,"close":1784,"change":1577,"percent_change":1601,"volume":1937,"transactions":9,"vwap":1784},"2025-11-26",67.57,68.85,746900,{"date":1939,"open":1940,"high":376,"low":1554,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-25",67.28,67.45,2.09,3.2,995000,{"date":1946,"open":1947,"high":1884,"low":1948,"close":1949,"change":162,"percent_change":1371,"volume":1950,"transactions":9,"vwap":1949},"2025-11-24",64.49,63.265,65.36,767200,{"date":1952,"open":1953,"high":1954,"low":974,"close":997,"change":734,"percent_change":1955,"volume":1956,"transactions":9,"vwap":997},"2025-11-21",63.74,66.97,0.69,759500,{"date":1958,"open":1959,"high":1805,"low":1243,"close":1960,"change":431,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-20",66.6,64.040001,-2.29,873100,{"date":1964,"open":282,"high":1965,"low":312,"close":1966,"change":54,"percent_change":1571,"volume":1967,"transactions":9,"vwap":1966},"2025-11-19",66.11,65.54,815900,{"date":1969,"open":1970,"high":1971,"low":230,"close":1949,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1949},"2025-11-18",64.21,66.59,1.52,2.38,1404000,{"date":1976,"open":1236,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-17",67.089996,63.26,63.84,-2.93,-4.39,1201200,{"date":1984,"open":1985,"high":931,"low":1986,"close":1533,"change":1987,"percent_change":1323,"volume":1988,"transactions":9,"vwap":1533},"2025-11-14",67.22,66.72,-1.75,871400,{"date":1990,"open":1991,"high":1991,"low":409,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-13",72.13,68.52,-2.81,-3.94,1170600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-12",75.97,80.41,69.515,71.33,-1.91,-2.61,2392400,{"date":2006,"open":615,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-11",77.07,72.53,73.24,-3.86,-5.01,1629700,{"date":2014,"open":494,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":548,"volume":2019,"transactions":9,"vwap":2017},"2025-11-10",77.76,74.26,77.099998,2.55,691200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":713,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-07",74.25,75.17,73.074997,74.55,-0.55,548600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1124,"percent_change":1716,"volume":2034,"transactions":9,"vwap":2033},"2025-11-06",74.95,75.41,73.3,74.96,520400,{"date":2036,"open":2037,"high":2038,"low":1684,"close":525,"change":2039,"percent_change":1015,"volume":2040,"transactions":9,"vwap":525},"2025-11-05",75.56,76.71,-0.83,555400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1650,"percent_change":598,"volume":2047,"transactions":9,"vwap":2046},"2025-11-04",76.94,77.27,75.285,76.089996,415300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":535,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":535},"2025-11-03",79.11,79.27,77.67,-1.25,-1.58,322800,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":843,"percent_change":1418,"volume":2061,"transactions":9,"vwap":2060},"2025-10-31",79.83,78.39,79.13,231900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1417,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-30",79.72,81.39,79.245,79.56,-0.45,309100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1454,"volume":2077,"transactions":9,"vwap":2075},"2025-10-29",80.019997,80.54,78.79,79.92,-0.08,323800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":874,"change":1125,"percent_change":2083,"volume":2084,"transactions":9,"vwap":874},"2025-10-28",81.099998,81.17,79.59,-0.62,308500,{"date":2086,"open":2087,"high":2088,"low":874,"close":2089,"change":942,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-27",82.42,82.47,80.5,-1.46,526600,{"date":2093,"open":2081,"high":2094,"low":2095,"close":2096,"change":150,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-24",82.34,79.935,81.69,1.45,404900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-23",77.38,80.7,77.273,80.52,3.54,4.6,644500,{"date":2109,"open":832,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-22",82.089996,76.735,76.98,-4.92,-6.01,806300,{"date":2117,"open":2118,"high":26,"low":2119,"close":2120,"change":619,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-21",82.2,81.64,81.9,0.17,976200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-20",80.3,82.080002,80.155,81.76,2.01,2.52,786700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":858,"change":1755,"percent_change":2137,"volume":2138,"transactions":9,"vwap":858},"2025-10-17",80.28,80.75,78.683,-1.21,528400,{"date":2140,"open":834,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1045,"volume":2145,"transactions":9,"vwap":2143},"2025-10-16",81.71,80.099998,80.73,-0.17,735000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":834,"change":2151,"percent_change":452,"volume":2152,"transactions":9,"vwap":834},"2025-10-15",82,82.68,80.2,-0.31,624900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1447,"percent_change":868,"volume":2159,"transactions":9,"vwap":2158},"2025-10-14",79.2,81.61,78.334,81.21,714500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1806,"percent_change":850,"volume":2166,"transactions":9,"vwap":2165},"2025-10-13",79.17,80.71,77.86,79.8,577700,{"date":2168,"open":865,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":842,"volume":2173,"transactions":9,"vwap":2171},"2025-10-10",79.948,78.438,79.12,-0.28,761200,{"date":2175,"open":2176,"high":2072,"low":2177,"close":2178,"change":1840,"percent_change":827,"volume":2179,"transactions":9,"vwap":2178},"2025-10-09",78.84,78.47,79.4,594400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-08",77.12,79.82,76.59,79.019997,2.04,2.65,901400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2112,"change":1926,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2112},"2025-10-07",79,79.85,76.57,-2.33,804800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-06",78.94,80.36,78.49,78.82,0.06,0.08,906000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2137,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-03",80.43,80.8,78.11,78.76,-1.51,1163700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":893,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-02",79.9,80.975,79.74,79.97,0.74,591200,{"date":2222,"open":2051,"high":2223,"low":2224,"close":2225,"change":2083,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-01",80.22,78.3,79.38,-0.78,628400,{"date":2229,"open":833,"high":2230,"low":2231,"close":874,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":874},"2025-09-30",80.57,78.625,1.49,1.9,1070000,{"date":2236,"open":2082,"high":2237,"low":2238,"close":2239,"change":779,"percent_change":1832,"volume":2240,"transactions":9,"vwap":2239},"2025-09-29",80.6,78.035004,78.51,1256900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2185,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2185},"2025-09-26",78.36,79.239,77.77,1.35,1.74,434000,{"date":2250,"open":2251,"high":2252,"low":2023,"close":2052,"change":462,"percent_change":286,"volume":2253,"transactions":9,"vwap":2052},"2025-09-25",76.76,78.080002,544200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1894,"percent_change":597,"volume":2260,"transactions":9,"vwap":2259},"2025-09-24",78.65,79.26,77.3,77.31,372200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1030,"volume":2268,"transactions":9,"vwap":2266},"2025-09-23",79.84,79.99,77.315,78.62,-0.58,746600,{"date":2270,"open":2271,"high":2272,"low":2162,"close":2155,"change":265,"percent_change":1636,"volume":2273,"transactions":9,"vwap":2155},"2025-09-22",79.81,81.395,1006100,{"date":2275,"open":2276,"high":2276,"low":2264,"close":2277,"change":1894,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-19",81.88,80.010002,-1.61,1833300,{"date":2281,"open":2201,"high":2156,"low":2201,"close":2282,"change":661,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-18",81.32,3.3,610700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":297,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-17",78.53,79.96,77.97,78.72,0.29,673300,{"date":2294,"open":616,"high":2295,"low":2296,"close":2200,"change":860,"percent_change":126,"volume":2297,"transactions":9,"vwap":2200},"2025-09-16",79.39,77.598,499400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1331,"percent_change":1239,"volume":2304,"transactions":9,"vwap":2303},"2025-09-15",76.77,78.325,75.5,77.72,886600,{"date":2306,"open":2307,"high":2271,"low":459,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-12",79.67,76.48,-2.97,-3.74,894800,{"date":2313,"open":2192,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":619,"volume":2318,"transactions":9,"vwap":2316},"2025-09-11",81.365,79.41,79.45,0.11,1136100,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":701,"percent_change":126,"volume":2324,"transactions":9,"vwap":2323},"2025-09-10",78.46,79.93,79.34,1233300,{"date":2326,"open":2252,"high":2327,"low":2017,"close":2328,"change":650,"percent_change":200,"volume":2329,"transactions":9,"vwap":2328},"2025-09-09",78.93,78.56,965900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":868,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-08",77.45,78.45,76.88,78.25,2.31,1065700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2308,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2308},"2025-09-05",74.18,76.67,72.68,2.75,3.73,667500,{"date":2347,"open":503,"high":2348,"low":606,"close":2349,"change":723,"percent_change":724,"volume":2350,"transactions":9,"vwap":2349},"2025-09-04",74.475,73.73,791900,{"date":2352,"open":2353,"high":885,"low":2354,"close":2355,"change":1824,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-03",71.45,71.07,73.7,3.11,1157600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":808,"change":1601,"percent_change":316,"volume":2363,"transactions":9,"vwap":808},"2025-09-02",70.52,71.55,69.099998,641200,{"date":2365,"open":483,"high":483,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-29",70.15,70.66,-2.18,-2.99,861300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2267,"percent_change":1785,"volume":2377,"transactions":9,"vwap":2376},"2025-08-28",73.57,73.91,72.475,72.84,1185900,{"date":2379,"open":2380,"high":2373,"low":2381,"close":2382,"change":1446,"percent_change":1000,"volume":2383,"transactions":9,"vwap":2382},"2025-08-27",72.38,72.265,73.42,877000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":1700,"change":1239,"percent_change":869,"volume":2389,"transactions":9,"vwap":1700},"2025-08-26",70.84,72.795,70.48,1337600,{"date":2391,"open":2392,"high":458,"low":575,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-25",72.67,70.83,-1.59,-2.2,1116200,{"date":2398,"open":2399,"high":504,"low":2400,"close":2401,"change":2402,"percent_change":265,"volume":2403,"transactions":9,"vwap":2401},"2025-08-22",73.36,71.94,72.42,-0.59,1236800,{"date":2405,"open":1713,"high":626,"low":1713,"close":2406,"change":1913,"percent_change":894,"volume":2407,"transactions":9,"vwap":2406},"2025-08-21",73.010002,927100,{"date":2409,"open":2410,"high":686,"low":2411,"close":1682,"change":126,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1682},"2025-08-20",70.8,70.59,1.39,1375700,{"date":2415,"open":2416,"high":2417,"low":1460,"close":2418,"change":1763,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-19",69.66,71.54,71.42,1.81,1262700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2366,"change":2203,"percent_change":2317,"volume":2426,"transactions":9,"vwap":2366},"2025-08-18",70.050003,70.498,69.43,753000,{"date":2428,"open":721,"high":1633,"low":2429,"close":398,"change":1495,"percent_change":1643,"volume":2430,"transactions":9,"vwap":398},"2025-08-15",68.71,1132900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1447,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-08-14",69.33,70.49,68.46,69.64,2.07,1762600,{"date":2440,"open":2441,"high":1675,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-13",73.375,65.79,68.23,-1.54,-2.21,2352900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1686,"volume":2454,"transactions":9,"vwap":2452},"2025-08-12",68.49,70.29,67.98,69.77,1.66,1284200,{"date":2456,"open":2457,"high":767,"low":2458,"close":2459,"change":463,"percent_change":112,"volume":2460,"transactions":9,"vwap":2459},"2025-08-11",67.84,66.545,68.11,1192500,{"date":2462,"open":2001,"high":2463,"low":2464,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-08",71.555,67.62,-3.51,-4.93,926100,{"date":2469,"open":2470,"high":2001,"low":899,"close":2471,"change":827,"percent_change":1806,"volume":2472,"transactions":9,"vwap":2471},"2025-08-07",70.53,71.13,465600,{"date":2474,"open":697,"high":1444,"low":2475,"close":575,"change":842,"percent_change":1463,"volume":2476,"transactions":9,"vwap":575},"2025-08-06",69.513,589100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":751,"change":1187,"percent_change":2482,"volume":2483,"transactions":9,"vwap":751},"2025-08-05",72.73,73.688,70.155,-2.31,875600,{"date":2485,"open":1692,"high":2486,"low":2487,"close":2342,"change":1075,"percent_change":1508,"volume":2488,"transactions":9,"vwap":2342},"2025-08-04",73.12,71.080002,663700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":898,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":898},"2025-08-01",73,73.275,70.32,-2.51,-3.4,594000,{"date":2498,"open":639,"high":2499,"low":2500,"close":2374,"change":1431,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2374},"2025-07-31",74.575,71.65,2.27,880100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":799,"change":1643,"percent_change":47,"volume":2508,"transactions":9,"vwap":799},"2025-07-30",72,72.63,71.26,835000,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2500,"change":902,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2500},"2025-07-29",73.41,71.64,-1.27,678200,{"date":2516,"open":1742,"high":2517,"low":809,"close":2518,"change":326,"percent_change":441,"volume":2519,"transactions":9,"vwap":2518},"2025-07-28",74.225,72.57,1160000,{"date":2521,"open":566,"high":2517,"low":483,"close":2522,"change":1067,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-25",73.6,0.7,480600,{"date":2526,"open":2355,"high":574,"low":2401,"close":793,"change":842,"percent_change":1885,"volume":2527,"transactions":9,"vwap":793},"2025-07-24",1022900,{"date":2529,"open":2530,"high":2033,"low":2406,"close":2531,"change":957,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-23",74.92,73.44,-0.85,1049000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":612,"change":2513,"percent_change":2539,"volume":2540,"transactions":9,"vwap":612},"2025-07-22",74.78,75.6,73.029999,-1.69,586700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":1476,"change":265,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1476},"2025-07-21",76.23,76.715,75.25,-1.06,605500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1356,"volume":2555,"transactions":9,"vwap":2553},"2025-07-18",78.6,79.433,75.81,76.15,-1.9,511900,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":1745,"volume":2562,"transactions":9,"vwap":2560},"2025-07-17",76.050003,78.57,78.050003,2.21,798600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2267,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-16",77.050003,77.25,75.080002,75.84,-0.76,813600,{"date":2572,"open":2573,"high":2574,"low":523,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-15",80.13,80.42,76.42,-3.73,-4.65,1175500,{"date":2580,"open":2581,"high":2582,"low":833,"close":2583,"change":2584,"percent_change":112,"volume":2585,"transactions":9,"vwap":2583},"2025-07-14",79.47,81.51,80.15,0.57,509800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":47,"percent_change":702,"volume":2592,"transactions":9,"vwap":2591},"2025-07-11",78.71,80.63,78.64,79.58,557700,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2588,"change":919,"percent_change":1571,"volume":2598,"transactions":9,"vwap":2588},"2025-07-10",78.48,79.395,76.35,688700,{"date":2600,"open":2225,"high":2601,"low":2602,"close":2200,"change":842,"percent_change":1107,"volume":2603,"transactions":9,"vwap":2200},"2025-07-09",80.25,78.029999,903100,{"date":2605,"open":2089,"high":2606,"low":2607,"close":2176,"change":327,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2176},"2025-07-08",81.029999,78.38,-1.99,896700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-07",81.83,82.14,79.55,80.44,-1.53,-1.87,818000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":650,"percent_change":1840,"volume":2625,"transactions":9,"vwap":2624},"2025-07-03",81.92,82.92,81.67,81.97,703700,{"date":2627,"open":2628,"high":2629,"low":849,"close":2630,"change":1212,"percent_change":265,"volume":2631,"transactions":9,"vwap":2630},"2025-07-02",82.23,82.63,81.66,1262200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-01",84.83,85.21,80.74,82.33,-3.84,-4.46,1377500,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-06-30",88.56,88.75,85.418,86.17,-1.81,-2.06,1398100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1001,"volume":2657,"transactions":9,"vwap":2655},"2025-06-27",85.78,88.29,85.71,87.98,1.84,1563000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-26",84.58,86.81,84.51,86.14,2.33,2.78,1144200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":919,"percent_change":1839,"volume":2673,"transactions":9,"vwap":2672},"2025-06-25",84,84.9,83.25,83.81,825300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2412,"volume":2681,"transactions":9,"vwap":2679},"2025-06-24",83.029999,83.9,81.13,83.59,1.15,1512700,{"date":2683,"open":2158,"high":2684,"low":2685,"close":2686,"change":1331,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-23",82.79,78.68,82.44,1.53,1022000,{"date":2690,"open":2691,"high":2692,"low":604,"close":2693,"change":772,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-06-20",82.57,83.38,81.2,-1.43,1443000,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":1000,"percent_change":1059,"volume":2701,"transactions":9,"vwap":2700},"2025-06-18",81.42,84.29,82.38,1093000,{"date":2703,"open":847,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1729,"volume":2708,"transactions":9,"vwap":2706},"2025-06-17",82.16,80.66,81.040001,-1.02,979800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":847,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":847},"2025-06-16",84.55,84.76,81.865,-1.35,-1.62,861500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1755,"percent_change":1031,"volume":2723,"transactions":9,"vwap":2722},"2025-06-13",83.49,84.85,82.988,83.41,1265300,{"date":2725,"open":2726,"high":2727,"low":2118,"close":2728,"change":286,"percent_change":102,"volume":2729,"transactions":9,"vwap":2728},"2025-06-12",83.76,85.050003,84.39,1120300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":174,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-06-11",82.5,85,81.609,83.92,1.21,1762800,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2622,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2622},"2025-06-10",84.745,85.32,82.78,-6.29,-7.05,2635000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":780,"percent_change":1785,"volume":2752,"transactions":9,"vwap":2751},"2025-06-09",90.44,90.5,87.65,89.21,738300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":102,"percent_change":21,"volume":2759,"transactions":9,"vwap":2758},"2025-06-06",90.29,90.81,88.755,89.92,517200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-05",90.79,91.19,89.059998,89.36,-1.1,-1.22,685900,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":1686,"percent_change":1278,"volume":2774,"transactions":9,"vwap":2773},"2025-06-04",88.32,90.49,90.46,665300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":743,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-03",88.17,88.87,86.79,88.019997,-0.07,625500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":691,"volume":2790,"transactions":9,"vwap":2788},"2025-06-02",87.88,89.99,85.85,88.080002,1.03,932100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":39,"percent_change":755,"volume":2797,"transactions":9,"vwap":2796},"2025-05-30",86.080002,87.23,84.38,87.050003,986700,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":189,"percent_change":588,"volume":2803,"transactions":9,"vwap":2802},"2025-05-29",88.49,84.71,86.39,1121700,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":89,"percent_change":2172,"volume":2810,"transactions":9,"vwap":2809},"2025-05-28",87.31,88.12,86.21,86.59,1081500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-27",86,87.54,85.5,86.83,1.44,1.69,1502300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1763,"volume":2827,"transactions":9,"vwap":2825},"2025-05-23",84.029999,85.98,82.753,85.39,1.07,935400,{"date":2829,"open":2094,"high":2830,"low":2080,"close":2831,"change":1685,"percent_change":1149,"volume":2832,"transactions":9,"vwap":2831},"2025-05-22",85.07,84.32,1285100,{"date":2834,"open":2822,"high":2711,"low":2835,"close":2836,"change":1107,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-21",81.75,82.56,-0.53,1216900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":484,"volume":2846,"transactions":9,"vwap":2844},"2025-05-20",84.97,85.34,82.4,83,-1.94,1367600,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1832,"percent_change":2569,"volume":2853,"transactions":9,"vwap":2852},"2025-05-19",84.48,86.48,84.285,84.94,1789500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":869,"volume":2861,"transactions":9,"vwap":2859},"2025-05-16",83.67,86.82,82.85,85.59,1.92,3596400,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2856,"change":1839,"percent_change":650,"volume":2867,"transactions":9,"vwap":2856},"2025-05-15",82.39,84.8,81.59,6408800,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2722,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2722},"2025-05-14",89.69,90,81.35,-9.73,-10.45,2449900,{"date":2877,"open":2878,"high":2879,"low":2733,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-05-13",98.11,99.17,93.14,-6.35,-6.38,2043500,{"date":2885,"open":2886,"high":177,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-05-12",96.080002,91.76,99.49,3.61,3.77,1836300,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-09",97.91,91.57,95.88,-0.9,-0.93,1041300,{"date":2901,"open":2902,"high":2903,"low":2896,"close":2904,"change":1030,"percent_change":1164,"volume":2905,"transactions":9,"vwap":2904},"2025-05-08",97.86,98.58,96.78,602400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":1571,"percent_change":2291,"volume":2912,"transactions":9,"vwap":2911},"2025-05-07",97.5,98.7,96.389,97.51,617600,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":734,"percent_change":1931,"volume":2919,"transactions":9,"vwap":2918},"2025-05-06",95.089996,97.835,94,97.23,564400,{"date":2921,"open":2922,"high":2909,"low":2923,"close":2924,"change":966,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-05",95.23,94.65,96.79,2.32,845200,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":89,"percent_change":517,"volume":2933,"transactions":9,"vwap":2932},"2025-05-02",91.81,95.95,90.099998,94.6,1307900,{"date":2935,"open":2936,"high":2937,"low":2923,"close":2938,"change":1839,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-01",96.27,96.917,94.84,0.27,1168000,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":337,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-04-30",94.72,95.215,93.019997,94.58,-2.04,748300,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":126,"volume":2956,"transactions":9,"vwap":2954},"2025-04-29",95.6,97.010002,94.42,96.55,0.95,741200,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2951,"change":357,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2951},"2025-04-28",97.25,99.16,93.89,-1.33,1135000,{"date":2965,"open":2966,"high":2967,"low":2966,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-04-25",92.5,98.6,96.89,5.04,5.49,1312100,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-04-24",86.42,92.566,86.27,91.85,5.91,6.88,840100,{"date":181,"open":2982,"high":2800,"low":2983,"close":2984,"change":221,"percent_change":221,"volume":2985,"transactions":9,"vwap":2984},85.96,85.46,85.94,387400]