[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MC":3,"homepage-market-summary":33,"stock-historical-MC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MC","2026-10-06",{"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},"MOELIS & COMPANY","NYSE",null,"INVESTMENT ADVICE","Moelis & Co is an independent investment bank that provides strategic and financial advice to a diverse client base, including corporations, financial sponsors, governments, and sovereign wealth funds. The company assists its clients in achieving their strategic goals by offering comprehensive, globally integrated financial advisory services across all industry sectors. It also advises clients on their critical decisions, including mergers and acquisitions, recapitalizations and restructurings, capital markets transactions, and other corporate finance matters. It generates revenue from advisory transactions. The firm derives a majority of its revenue from the United States, followed by Europe and the rest of the World.","1,416","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6387,2.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},56.05,56.06,56.55,55.4,0,1170713.964078,16551,56.0061,78.216,51.060001,989717.8876556932,18.4,3137,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":28,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},50,931796,340105489.801579,6.54,"2025-04-24",[187,188,198,209,220,230,240,251,262,273,282,292,303,312,322,333,344,355,366,377,387,398,408,418,429,440,450,460,471,481,490,501,511,520,531,542,551,561,572,582,593,604,615,626,635,646,656,666,676,686,695,705,715,726,736,743,751,758,767,775,783,791,799,808,815,824,832,838,845,853,861,868,875,882,890,893,902,911,917,924,932,940,948,957,964,971,978,985,990,998,1006,1015,1023,1031,1039,1044,1053,1061,1068,1077,1085,1093,1101,1108,1115,1121,1127,1135,1143,1150,1158,1167,1176,1184,1190,1196,1202,1209,1216,1222,1228,1234,1242,1250,1259,1264,1272,1281,1288,1296,1304,1313,1321,1330,1337,1345,1352,1360,1368,1375,1383,1392,1399,1406,1415,1423,1432,1441,1449,1457,1466,1475,1483,1491,1497,1503,1512,1521,1528,1536,1544,1549,1555,1564,1572,1580,1589,1598,1605,1611,1620,1627,1636,1645,1652,1660,1668,1676,1684,1692,1701,1708,1717,1724,1732,1740,1748,1755,1764,1770,1777,1784,1790,1798,1804,1812,1817,1824,1833,1838,1845,1850,1856,1862,1869,1876,1882,1889,1895,1901,1906,1914,1919,1926,1933,1939,1945,1952,1960,1967,1972,1979,1987,1996,2002,2010,2015,2021,2027,2033,2040,2048,2054,2061,2068,2077,2084,2091,2098,2105,2111,2118,2124,2128,2137,2143,2149,2158,2165,2171,2176,2180,2188,2193,2198,2206,2214,2220,2227,2233,2242,2249,2254,2260,2267,2274,2281,2289,2296,2303,2308,2314,2320,2327,2333,2338,2346,2351,2356,2363,2371,2377,2382,2387,2391,2397,2405,2411,2419,2426,2432,2437,2443,2449,2453,2459,2464,2470,2475,2482,2488,2494,2501,2506,2513,2520,2528,2534,2540,2544,2549,2557,2564,2570,2575,2579,2584,2590,2595,2602,2607,2613,2620,2624,2633,2641,2648,2654,2662,2668,2675,2681,2686,2694,2701,2710,2715,2722,2729,2737,2745,2752,2758,2765,2769,2776,2782,2788,2794,2801,2808,2814,2822,2829,2835,2842,2850,2857,2866,2874,2881,2888,2894,2901,2908],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":191,"low":192,"close":20,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",56.19,56.8299,55.13,-0.27,-0.48,932435.557123,14952,56.1335,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",57.35,58.14,56.09,56.32,-0.63,-1.11,1031719.653567,20003,56.5846,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",56.5,57.51,55.42,56.95,-0.57,-0.99,1330398.041317,19688,56.8576,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":194,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",58.21,58.905,57.27,57.52,-0.83,721559.479716,12987,57.73,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":115,"volume":237,"transactions":238,"vwap":239},"2026-09-29",58.38,58.59,57.04,58,-0.1,1034903.780108,13691,58.0174,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",58.31,58.65,56.685,58.1,-0.64,-1.09,729286.570493,15303,57.9315,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",57.82,58.94,57.785,58.74,1.12,1.94,520096.760245,12399,58.6157,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",57.8,58.8,56.43,57.62,-0.56,-0.96,657339.500508,14117,57.2619,{"date":274,"open":235,"high":275,"low":229,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",59.27,58.18,-0.7,-1.19,559783.048057,13944,58.4584,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",61.1,58.25,58.88,-1.68,-2.77,1088080.898382,17307,59.2846,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",60.74,60.985,59.11,60.56,0.83,1.39,677345.354012,15969,60.469,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":84,"volume":309,"transactions":310,"vwap":311},"2026-09-18",59.82,58.22,59.73,0.2,1809435.126602,15181,59.5441,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",60.37,59.1,59.53,0.54,0.92,763183.964732,16537,59.6462,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",60.9,61.3,57.7001,58.99,-1.94,-3.18,928624.031849,17972,59.5447,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",62.07,62.195,60.46,60.93,-1.78,-2.84,879987.959341,21207,61.0028,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",63.31,64.24,62.1,62.71,-1.32,-2.06,587474.355001,18643,62.8408,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",65.38,65.5889,63.5,64.03,-0.22,-0.34,1134287.100996,19705,64.1741,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",64.94,66.005,64.165,64.25,-1.14,-1.74,1336115.32809,20905,64.8562,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",69.35,65.33,65.39,-3.38,-4.91,1199332.955931,20684,66.3423,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",68.55,69.945,67.97,68.77,-0.25,-0.36,489742.056952,11916,68.9816,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":115,"volume":405,"transactions":406,"vwap":407},"2026-09-04",68.7,69.265,67.815,69.02,-0.12,398433.96539,11907,68.8914,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",67.32,70.195,69.14,1.62,2.4,462958.494981,11267,68.9166,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",66.67,68.945,66.61,67.52,0.76,1.14,586235.624395,14309,67.7016,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",68.15,69.46,65.619,66.76,-1.31,-1.92,738539.285406,14842,67.5013,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":194,"volume":447,"transactions":448,"vwap":449},"2026-08-31",67.78,68.26,67.34,68.07,-0.33,465838.495645,9640,67.9502,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":362,"volume":457,"transactions":458,"vwap":459},"2026-08-28",68.67,69.395,68.16,68.4,-0.23,475928.998928,10777,68.5412,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",68.14,69.13,67.02,68.63,1.42,2.11,760309.857172,13321,68.1932,{"date":472,"open":473,"high":474,"low":420,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",67.91,68.3,67.21,-0.8,-1.18,586692.516504,12162,67.5952,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":70,"volume":487,"transactions":488,"vwap":489},"2026-08-25",69.41,66.56,68.01,-0.49,882693.023766,13477,67.6665,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",68.47,69.22,67.73,68.5,0.21,0.31,557899.823937,14306,68.5032,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":466,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",67.54,68.95,66.825,68.29,2.12,730065.80051,15835,68.233,{"date":512,"open":379,"high":379,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",66.06,66.87,-1.69,-2.46,608603.972108,14713,67.1278,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",67.1,69.855,66.48,68.56,1.99,2.99,782926.633027,15371,68.6703,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",66.59,67.4825,65.02,66.57,-0.16,-0.24,522756.981283,14185,66.7094,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":287,"percent_change":516,"volume":548,"transactions":549,"vwap":550},"2026-08-17",68.05,68.755,66.6511,66.73,626148.641804,14725,67.3719,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",70.24,67.89,68.41,-1.97,-2.8,673517.68131,14523,68.5737,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",66.34,70.51,65.93,70.38,4.11,6.2,928559.932932,16193,68.6876,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":446,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",67.01,67.22,65.63,66.27,-0.5,1035189.18371,22781,66.2518,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",64.42,66.8,64.1,66.6,2.91,4.57,744034.154152,15981,66.3823,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",65.66,65.92,62.945,63.69,-2.94,-4.41,800512.991656,18864,63.7085,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",67.24,68.17,66.36,66.63,-0.66,-0.98,745082.034511,16019,66.9267,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",69.93,70,66.93,67.29,-2.16,-3.11,708532.607963,14874,67.7987,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":424,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",68.19,69.775,69.45,1.11,785697.360108,15260,69.3279,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",69,69.95,68.6,68.69,0.13,0.19,1008402.184613,18664,69.0579,{"date":647,"open":648,"high":649,"low":650,"close":525,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",67.16,68.695,66.49,1.48,2.21,1015058.007271,18896,67.7518,{"date":657,"open":503,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",68.59,66.505,67.08,-1.27,-1.86,2763115.155238,28177,67.3026,{"date":667,"open":547,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",68.8,63.95,68.35,3.1,4.75,1491686.904171,26455,67.0014,{"date":677,"open":678,"high":462,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",67.51,64.925,65.25,-3.34,-4.87,1244975.597171,21027,65.8882,{"date":687,"open":688,"high":689,"low":690,"close":658,"change":691,"percent_change":120,"volume":692,"transactions":693,"vwap":694},"2026-07-28",67.85,69.055,66.05,0.81,886516.762279,16117,68.4197,{"date":696,"open":697,"high":698,"low":699,"close":442,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",67.9,70.32,66.94,0.78,1.16,1201073.929053,20203,67.827,{"date":706,"open":596,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",67.58,65.44,67,1.43,2.18,597512.27346,17144,66.9468,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",64.73,65.71,64.06,65.57,-0.29,-0.44,821373.873179,15854,65.3653,{"date":727,"open":728,"high":492,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",67.69,65.81,65.86,-1.99,-2.93,695116.441401,12759,66.2179,{"date":737,"open":738,"high":640,"low":738,"close":688,"change":691,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",67.38,1.21,636479.722227,13072,67.9496,{"date":744,"open":628,"high":628,"low":745,"close":746,"change":747,"percent_change":277,"volume":748,"transactions":749,"vwap":750},"2026-07-20",66.09,67.04,-0.47,751775.403218,15183,66.8477,{"date":752,"open":753,"high":754,"low":755,"close":678,"change":373,"percent_change":756,"volume":757,"transactions":9,"vwap":678},"2026-07-17",67.28,69.78,66.923,-2.51,702000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",69.3,70.28,68.38,69.25,-0.79,-1.13,945600,{"date":768,"open":769,"high":770,"low":503,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",67.61,70.57,70.040001,3.07,4.58,665100,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",64.87,67.2,66.97,3.36,5.28,702400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":361,"volume":790,"transactions":9,"vwap":788},"2026-07-13",63.96,64.6,62.51,63.61,-0.14,735100,{"date":792,"open":793,"high":794,"low":795,"close":131,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":131},"2026-07-10",66.25,66.335,63.0099983,-1.65,-2.52,1045600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",65.51,68.095001,64.9,65.4,0.82,1.27,853800,{"date":809,"open":810,"high":810,"low":347,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",68.099998,64.58,-5.26,-7.53,1171400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",72.040001,72.65,69.68,69.84,-2.1,-2.92,547100,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",69.080002,72.39,71.94,3.39,4.95,688500,{"date":833,"open":834,"high":760,"low":834,"close":389,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":389},"2026-07-02",67.46,2.13,3.21,1045800,{"date":839,"open":840,"high":410,"low":841,"close":842,"change":178,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-01",65.84,65.697,66.42,1.53,877600,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",63.25,65.74,65.42,2.51,3.99,926200,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",65.34,61.33,62.91,-1.57,-2.43,1197900,{"date":862,"open":863,"high":720,"low":864,"close":865,"change":611,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-26",65.56,64.29,64.48,-1.5,1668500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":497,"percent_change":49,"volume":874,"transactions":9,"vwap":873},"2026-06-25",65.58,67.17,64.61,65.46,620300,{"date":876,"open":779,"high":877,"low":878,"close":879,"change":621,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-24",67.39,64.735,65.15,-3.21,779900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":162,"volume":889,"transactions":9,"vwap":887},"2026-06-23",66.26,67.65,65.94,67.31,0.37,560800,{"date":891,"open":442,"high":628,"low":608,"close":699,"change":538,"percent_change":394,"volume":892,"transactions":9,"vwap":699},"2026-06-22",837200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",66.9,67.698,64.97,67.18,0.85,1.28,3148900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",69.27,70.44,66.089996,66.33,-3.08,-4.44,949800,{"date":912,"open":820,"high":913,"low":914,"close":483,"change":915,"percent_change":140,"volume":916,"transactions":9,"vwap":483},"2026-06-16",70.89,68.52,0.32,1007300,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":299,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-15",69.24,71.18,69.089996,2.05,1389500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":339,"volume":931,"transactions":9,"vwap":929},"2026-06-12",69.65,70.96,67.6,67.7,-1.23,967600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":835,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-11",66.89,68.99,65.7,68.93,3.19,873100,{"date":941,"open":942,"high":943,"low":944,"close":585,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":585},"2026-06-10",69.7,71.23,66.74,-3.98,-5.62,1039300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",69.62,71.72,68.94,70.78,2.08,3.03,800500,{"date":958,"open":959,"high":960,"low":959,"close":400,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":400},"2026-06-08",68.49,70.465,0.84,1.24,716000,{"date":965,"open":966,"high":967,"low":648,"close":968,"change":969,"percent_change":731,"volume":970,"transactions":9,"vwap":968},"2026-06-05",69.010002,69.64,67.86,-1.38,735000,{"date":972,"open":973,"high":974,"low":975,"close":919,"change":507,"percent_change":976,"volume":977,"transactions":9,"vwap":919},"2026-06-04",68.51,69.51,67.92,3.16,705600,{"date":979,"open":769,"high":980,"low":981,"close":982,"change":983,"percent_change":908,"volume":984,"transactions":9,"vwap":982},"2026-06-03",68.64,66.485,67.12,-2.13,755600,{"date":986,"open":973,"high":987,"low":506,"close":763,"change":155,"percent_change":988,"volume":989,"transactions":9,"vwap":763},"2026-06-02",69.87,0.06,759600,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-06-01",66.45,69.21,66.39,1.92,2.85,913400,{"date":999,"open":1000,"high":1001,"low":1002,"close":620,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":620},"2026-05-29",66.81,68.215,66.24,0.44,0.66,997300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",66.71,67.64,65.175,66.85,0.98,1.49,945300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-27",65.29,67.98,65.87,-0.26,-0.39,806300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":888,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-26",66.62,66.835,65.3,66.13,0.56,639400,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-22",64.5,66.4,65.76,0.11,0.17,697200,{"date":1040,"open":1041,"high":936,"low":795,"close":1042,"change":466,"percent_change":652,"volume":1043,"transactions":9,"vwap":1042},"2026-05-21",63.32,65.65,761400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",62.63,64.28,61.93,64.23,1.98,3.18,806400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":797,"volume":1060,"transactions":9,"vwap":1058},"2026-05-19",64.27,64.54,62.13,62.25,-1.61,737100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":641,"percent_change":308,"volume":1067,"transactions":9,"vwap":1066},"2026-05-18",64.4,64.618,63.07,63.86,543200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",64.32,64.639,62.67,63.73,-1.03,-1.59,733400,{"date":1078,"open":1079,"high":992,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",64.88,64.67,64.76,0.69,1.08,953400,{"date":1086,"open":1087,"high":777,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",63.44,62.97,64.07,0.1,0.16,868200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":642,"volume":1100,"transactions":9,"vwap":1098},"2026-05-12",64,64.72,63.23,63.97,0.12,903100,{"date":1102,"open":1103,"high":811,"low":1104,"close":1105,"change":930,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-11",64.040001,63.24,63.85,-1.89,813000,{"date":1109,"open":1110,"high":720,"low":1087,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",64.2,65.080002,1.17,1.83,602300,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1036,"percent_change":1037,"volume":1120,"transactions":9,"vwap":1119},"2026-05-07",62.86,65.64,63.91,1350500,{"date":1122,"open":1080,"high":1123,"low":1124,"close":1125,"change":497,"percent_change":56,"volume":1126,"transactions":9,"vwap":1125},"2026-05-06",65.515,63.17,63.8,1165300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1112,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-05",62.47,64.3,62.205,63.49,1.88,904300,{"date":1136,"open":1137,"high":870,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-04",64.46,61.855,62.32,-2.44,-3.77,939800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1081,"change":394,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1081},"2026-05-01",64.86,65.99,63.925,-0.55,1207000,{"date":1151,"open":1152,"high":1153,"low":1104,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",64.63,65.68,65.12,-1.93,-2.88,1919900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-29",69.57,69.675,66.225,67.050003,-2.64,-3.79,1236000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-28",70.34,70.975,69.213,69.69,-0.59,-0.84,1504200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":761,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":761},"2026-04-27",68.080002,70.42,67.755,2.2,3.23,1098100,{"date":1185,"open":514,"high":1186,"low":1187,"close":1178,"change":961,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1178},"2026-04-24",69.2,66.55,1.25,1170500,{"date":1191,"open":1011,"high":1192,"low":1193,"close":606,"change":1194,"percent_change":1090,"volume":1195,"transactions":9,"vwap":606},"2026-04-23",67.36,65.27,0.07,962700,{"date":1197,"open":630,"high":1198,"low":1199,"close":871,"change":858,"percent_change":1200,"volume":1201,"transactions":9,"vwap":871},"2026-04-22",69.465,67.040001,-2.28,1123900,{"date":1203,"open":640,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1194,"volume":1208,"transactions":9,"vwap":1206},"2026-04-21",70.53,68.265,68.74,0.05,1245400,{"date":1210,"open":834,"high":1211,"low":1212,"close":640,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":640},"2026-04-20",68.745,67.176,1.1,1.63,826900,{"date":1217,"open":914,"high":1218,"low":1219,"close":1220,"change":162,"percent_change":805,"volume":1221,"transactions":9,"vwap":1220},"2026-04-17",70.029999,67.15,67.59,1359600,{"date":1223,"open":1224,"high":1220,"low":1225,"close":1199,"change":99,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1199},"2026-04-16",66.51,65.995,0.77,1176200,{"date":1229,"open":887,"high":1230,"low":1231,"close":1232,"change":1091,"percent_change":110,"volume":1233,"transactions":9,"vwap":1232},"2026-04-15",67.345,65.83,66.53,1010200,{"date":1235,"open":1236,"high":944,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-14",65.8,65.089996,66.37,1.77,2.74,1264200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":786,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":786},"2026-04-13",61.5,64.66,60.172,1.56,2.47,1232900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-10",62.72,63.225,61.734,63.040001,0.27,0.43,711100,{"date":1260,"open":1261,"high":1087,"low":324,"close":1262,"change":900,"percent_change":954,"volume":1263,"transactions":9,"vwap":1262},"2026-04-09",62.39,62.77,1462600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":851,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-08",60.25,61.55,59.565,61.49,6.94,2021300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-07",56.13,58.040001,55,57.5,1.07,1.9,1065700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":266,"change":1091,"percent_change":1286,"volume":1287,"transactions":9,"vwap":266},"2026-04-06",56.099998,56.86,55.59,0.28,1013300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":70,"volume":1295,"transactions":9,"vwap":1293},"2026-04-02",55.36,57.22,54.54,56.27,-0.41,968700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":268,"volume":1303,"transactions":9,"vwap":1301},"2026-04-01",57.18,57.625,56.23,56.68,-0.32,1177200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",56.25,57.97,55.14,57,2.1,3.83,1423100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":425,"volume":1320,"transactions":9,"vwap":1318},"2026-03-30",54.74,55.91,54.32,54.9,0.62,866600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",54.68,55.62,53.93,54.28,-1.16,-2.09,830800,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":85,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-26",54.66,55.95,55.44,0.25,584500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":120,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-25",54.91,55.75,53.24,55.3,2.22,1352700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":394,"percent_change":610,"volume":1351,"transactions":9,"vwap":1350},"2026-03-24",53.64,55.39,53.461,54.099998,1419200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":49,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-23",56.07,56.79,54.4,54.46,0.89,1370300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":155,"volume":1367,"transactions":9,"vwap":1365},"2026-03-20",54.13,54.96,53.31,53.98,0.02,4467900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":298,"percent_change":1247,"volume":1374,"transactions":9,"vwap":1373},"2026-03-19",52.8,54.315,52.5,53.96,1485500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":236,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-18",52.46,54.084999,52.36,53.13,-0.19,1916900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-17",52.97,54.61,52.75,53.23,1.37,2.64,3358200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1036,"percent_change":496,"volume":1398,"transactions":9,"vwap":1397},"2026-03-16",52.62,53.049999,51.76,51.86,1412400,{"date":1400,"open":1401,"high":1402,"low":29,"close":1403,"change":888,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-13",52.080002,52.81,51.75,0.72,1212000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-12",53.28,54.013,51.238,51.38,-3.62,-6.58,1336000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1276,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1276},"2026-03-11",54.8,55.25,53.44,0.08,0.15,824500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-10",55.15,55.74,53.81,54.92,0.4,0.73,1200600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-09",54.98,55.24,52,54.52,-1.63,-2.9,2028100,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-06",56.81,54.94,56.15,-2.07,-3.56,1481600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":306,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":306},"2026-03-05",59.28,59.96,57.44,-1.37,-2.3,1449300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-04",59.45,60.15,58.75,59.59,0.96,1.64,1319800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-03",57.58,59.32,56.49,58.63,-1.02,-1.71,1853000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":56,"volume":1482,"transactions":9,"vwap":1480},"2026-03-02",57.54,60.21,57.080002,59.65,0.29,1168000,{"date":1484,"open":1485,"high":795,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-27",62.68,59.049999,59.36,-4.6,-7.19,2236200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":785,"change":962,"percent_change":1050,"volume":1496,"transactions":9,"vwap":785},"2026-02-26",63.48,64.59,62.64,1243800,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1252,"change":497,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1252},"2026-02-25",63.39,61.66,0.5,1523100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-24",61.27,63.37,60.24,62.41,1.65,2.72,1139200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-23",62.029999,62.23,60.099998,60.76,-2.42,-3.83,1465400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":63,"percent_change":1404,"volume":1527,"transactions":9,"vwap":1526},"2026-02-20",62.34,63.6,61.2,63.18,934400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1327,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-19",62.8,63.26,61.53,62.73,-1.82,1301800,{"date":1537,"open":1104,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-18",65.055,63.15,63.89,0.88,1.4,1001900,{"date":1545,"open":801,"high":1546,"low":1547,"close":795,"change":732,"percent_change":909,"volume":1548,"transactions":9,"vwap":795},"2026-02-17",65.905,62.84,1558700,{"date":1550,"open":1551,"high":1552,"low":1152,"close":886,"change":257,"percent_change":1553,"volume":1554,"transactions":9,"vwap":886},"2026-02-13",65.21,66.68,1.73,1375300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-12",69.53,70.16,62.69,64.82,-4.25,-6.15,2198400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1141,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-11",72.19,73.089996,69.040001,69.07,-5.18,1368600,{"date":1573,"open":1574,"high":1575,"low":828,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-10",73.18,74.325,72.84,-0.38,-0.52,654800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-09",72.87,73.82,72.185,73.22,-0.03,-0.04,796800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-06",73.27,74.66,71.88,73.25,1.57,2.19,1425400,{"date":1599,"open":1600,"high":1601,"low":952,"close":1602,"change":1603,"percent_change":631,"volume":1604,"transactions":9,"vwap":1602},"2026-02-05",75.54,76.87,71.68,0.79,2180700,{"date":1606,"open":1607,"high":1608,"low":935,"close":913,"change":1609,"percent_change":711,"volume":1610,"transactions":9,"vwap":913},"2026-02-04",69.42,71.57,1.51,1352600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-03",70.93,72.35,67.81,69.38,-2.27,-3.17,1505600,{"date":1621,"open":1622,"high":1623,"low":927,"close":1624,"change":1625,"percent_change":1586,"volume":1626,"transactions":9,"vwap":1624},"2026-02-02",71.39,72.415,71.65,-0.02,920900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-30",72.31,72.93,70.995,71.67,-0.06,-0.08,981300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-29",73.38,73.915,71.07,71.73,-1.17,-1.6,1112900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":486,"percent_change":1651,"volume":774,"transactions":9,"vwap":1650},"2026-01-28",73.71,74.092003,71.76,72.9,-0.67,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":70,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-27",74.050003,74.18,72.11,73.39,-0.97,539500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":130,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-26",73.55,74.515,72.85,74.11,0.64,571700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1561,"volume":1675,"transactions":9,"vwap":1673},"2026-01-23",75.73,76.145,72.79,73.64,-3.27,563300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":308,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-22",77.66,78.195,76.355,76.91,0.26,481200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1279,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-21",75.72,78.18,75.07,76.71,2.54,833600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-20",75.64,78,74.57,74.81,-2.71,-3.5,632900,{"date":1702,"open":1703,"high":28,"low":1704,"close":1705,"change":456,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-16",77.78,77.099998,77.52,-0.3,954900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-15",74.33,77.76,74.115,77.75,4.07,5.52,675400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1194,"percent_change":1090,"volume":1723,"transactions":9,"vwap":1722},"2026-01-14",73.35,74.099998,71.53,73.68,695700,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-13",75.35,73.255,73.61,-1.41,-1.88,530800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1003,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-12",73.86,75.15,73.445,75.019997,0.59,733800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1256,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-09",74.32,75.63,72.77,74.58,0.36,730800,{"date":1749,"open":1750,"high":1751,"low":1567,"close":1752,"change":1753,"percent_change":1577,"volume":1754,"transactions":9,"vwap":1752},"2026-01-08",74.15,75,74.31,-0.28,1057400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-07",76.66,76.9,74.51,74.59,-2,-2.61,1077700,{"date":1765,"open":1766,"high":1601,"low":1654,"close":1767,"change":1768,"percent_change":1240,"volume":1769,"transactions":9,"vwap":1767},"2026-01-06",74.63,76.59,2.04,775500,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":956,"transactions":9,"vwap":1774},"2026-01-05",71.22,76.22,74.55,3.33,4.68,{"date":1778,"open":637,"high":1779,"low":1780,"close":1772,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1772},"2026-01-02",71.3,68.57,2.48,3.61,840500,{"date":1785,"open":1786,"high":1787,"low":640,"close":1206,"change":1788,"percent_change":1140,"volume":1789,"transactions":9,"vwap":1206},"2025-12-31",70.49,70.495,-1.72,664200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":247,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-30",71.37,71.52,70.18,70.46,-1.52,500000,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1586,"percent_change":1587,"volume":1803,"transactions":9,"vwap":1802},"2025-12-29",71.69,70.715,71.55,462500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":140,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-26",71.26,71.78,70.9,71.58,0.65,459900,{"date":1813,"open":1795,"high":920,"low":974,"close":1814,"change":1430,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-24",71.12,1.04,281900,{"date":1818,"open":1819,"high":1809,"low":1820,"close":1821,"change":1822,"percent_change":1658,"volume":1823,"transactions":9,"vwap":1821},"2025-12-23",71.099998,70.285,70.39,-0.69,699900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-22",70.27,71.375,70.215,71.080002,1.05,1.5,591200,{"date":1834,"open":1835,"high":1836,"low":926,"close":1218,"change":1625,"percent_change":1586,"volume":1837,"transactions":9,"vwap":1218},"2025-12-19",69.89,70.74,1048500,{"date":1839,"open":1794,"high":1608,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-18",69.66,70.050003,0.67,0.97,900500,{"date":1846,"open":432,"high":1847,"low":412,"close":1616,"change":1848,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1616},"2025-12-17",70.85,0.01,992900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1587,"percent_change":1633,"volume":790,"transactions":9,"vwap":1855},"2025-12-16",68.84,69.83,68.37,69.37,{"date":1857,"open":1858,"high":1859,"low":1860,"close":483,"change":362,"percent_change":486,"volume":1861,"transactions":9,"vwap":483},"2025-12-15",70.55,70.835,69.34,986800,{"date":1863,"open":1809,"high":1864,"low":1865,"close":1866,"change":930,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-12",71.83,68.96,69.75,-1.73,965000,{"date":1870,"open":1871,"high":1872,"low":905,"close":1873,"change":1257,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-11",70.86,72.26,70.98,0.61,965800,{"date":1877,"open":1878,"high":1879,"low":455,"close":1858,"change":1463,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1858},"2025-12-10",70.35,71.51,1.38,1118000,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":258,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-09",67.57,71.215,69.59,2.87,787000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":885,"change":1074,"percent_change":866,"volume":1894,"transactions":9,"vwap":885},"2025-12-08",68.71,69.33,67.19,888500,{"date":1896,"open":1897,"high":432,"low":1897,"close":1898,"change":1899,"percent_change":780,"volume":1900,"transactions":9,"vwap":1898},"2025-12-05",66.47,68.68,2.23,1131200,{"date":1902,"open":873,"high":1903,"low":879,"close":992,"change":739,"percent_change":1904,"volume":1905,"transactions":9,"vwap":992},"2025-12-04",67.080002,1.85,1002500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1240,"volume":1913,"transactions":9,"vwap":1911},"2025-12-03",63.94,66.52,63.47,65.24,1.74,1059700,{"date":1915,"open":1916,"high":1033,"low":1917,"close":359,"change":446,"percent_change":1578,"volume":1918,"transactions":9,"vwap":359},"2025-12-02",64.37,62.765,925000,{"date":1920,"open":1921,"high":1033,"low":1922,"close":1923,"change":362,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-01",63.33,62.93,63.83,-0.53,660600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1634,"percent_change":404,"volume":1932,"transactions":9,"vwap":1931},"2025-11-28",64.52,65,64.044998,64.17,253600,{"date":1934,"open":1935,"high":1936,"low":1935,"close":371,"change":1421,"percent_change":1937,"volume":1938,"transactions":9,"vwap":371},"2025-11-26",64.019997,65.16,0.23,780400,{"date":1940,"open":1524,"high":865,"low":1941,"close":1942,"change":1943,"percent_change":1781,"volume":1944,"transactions":9,"vwap":1942},"2025-11-25",62.9,64.099998,1.55,609800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":115,"percent_change":193,"volume":1951,"transactions":9,"vwap":1950},"2025-11-24",62.75,63.41,62.12,62.55,874300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1252,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1252},"2025-11-21",61.43,63.2,60.99,1.89,3.11,890800,{"date":1961,"open":1515,"high":1962,"low":1963,"close":1964,"change":578,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-20",63.38,60.43,60.83,-0.82,928900,{"date":1968,"open":1269,"high":335,"low":1956,"close":856,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":856},"2025-11-19",0.35,0.57,721300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1746,"percent_change":1738,"volume":1978,"transactions":9,"vwap":1977},"2025-11-18",59.83,61.64,59.77,60.98,699000,{"date":1980,"open":847,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-17",63.27,60,60.62,-2.73,-4.31,1075700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-14",62.33,63.715,61.36,63.35,0.33,0.52,717900,{"date":1997,"open":811,"high":1551,"low":787,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-13",63.02,-2.24,-3.43,857600,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-12",64.44,65.96,65.26,1.32,2.06,785900,{"date":2011,"open":2012,"high":1070,"low":2013,"close":1908,"change":162,"percent_change":135,"volume":2014,"transactions":9,"vwap":1908},"2025-11-11",63.54,63.12,600900,{"date":2016,"open":1105,"high":2017,"low":2018,"close":1499,"change":1578,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1499},"2025-11-10",64.7,62.79,-0.81,750600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1119,"change":1012,"percent_change":1247,"volume":2026,"transactions":9,"vwap":1119},"2025-11-07",62.35,64.014999,61.51,843100,{"date":2028,"open":1087,"high":2029,"low":2030,"close":1922,"change":277,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1922},"2025-11-06",63.99,62.268,-1.1,613700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1013,"percent_change":414,"volume":2039,"transactions":9,"vwap":2038},"2025-11-05",62.37,64.050003,62.02,63.63,1290400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":731,"volume":2047,"transactions":9,"vwap":2045},"2025-11-04",62.88,63.7,62,62.14,-1.26,1150800,{"date":2049,"open":2050,"high":2051,"low":2037,"close":2052,"change":1194,"percent_change":1036,"volume":2053,"transactions":9,"vwap":2052},"2025-11-03",63.46,64.065002,63.4,1395100,{"date":2055,"open":1089,"high":2056,"low":2057,"close":1921,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1921},"2025-10-31",65.13,62.885,-0.94,-1.46,1413300,{"date":2062,"open":2063,"high":1231,"low":2064,"close":1055,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1055},"2025-10-30",64.85,61.44,-2.57,-3.85,1855900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-29",70.2,71.089996,66.14,66.84,-4.49,-6.29,1808100,{"date":2078,"open":2079,"high":1672,"low":1779,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-28",72.12,71.33,-0.76,-1.05,771500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1112,"percent_change":1509,"volume":2090,"transactions":9,"vwap":2089},"2025-10-27",71.9,73.059998,71.695,72.089996,748800,{"date":2092,"open":1866,"high":2093,"low":2094,"close":2095,"change":258,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-24",71.355,69.6,70.92,2.81,705700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":915,"percent_change":130,"volume":2104,"transactions":9,"vwap":2103},"2025-10-23",68.82,69.345,68.0049973,68.98,701300,{"date":2106,"open":2107,"high":1892,"low":2108,"close":2109,"change":394,"percent_change":1578,"volume":2110,"transactions":9,"vwap":2109},"2025-10-22",69.15,67.66,68.66,1081400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":888,"percent_change":317,"volume":2117,"transactions":9,"vwap":2116},"2025-10-21",68.65,69.48,68.089996,69.019997,719500,{"date":2119,"open":555,"high":2120,"low":2121,"close":2113,"change":2122,"percent_change":1542,"volume":2123,"transactions":9,"vwap":2113},"2025-10-20",69.49,68.27,0.95,452300,{"date":2125,"open":444,"high":554,"low":2126,"close":929,"change":1738,"percent_change":1541,"volume":2127,"transactions":9,"vwap":929},"2025-10-17",65.97,584200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-16",68.31,68.566,66.54,67.11,-1.47,-2.14,601500,{"date":2138,"open":2139,"high":2107,"low":968,"close":2140,"change":1358,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-15",68.85,68.58,1.31,770500,{"date":2144,"open":2145,"high":473,"low":2146,"close":728,"change":995,"percent_change":2147,"volume":2148,"transactions":9,"vwap":728},"2025-10-14",64.96,64.8,2.92,709300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-13",64.080002,66.044998,63.887,65.77,2.68,4.25,893100,{"date":2159,"open":2160,"high":1187,"low":2057,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-10",66.11,63.09,-2.59,-3.94,567500,{"date":2166,"open":1232,"high":2167,"low":2168,"close":1153,"change":1586,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1153},"2025-10-09",66.95,65.37,-0.05,805200,{"date":2172,"open":585,"high":2173,"low":2174,"close":718,"change":247,"percent_change":1438,"volume":2175,"transactions":9,"vwap":718},"2025-10-08",67.26,65.595,608800,{"date":2177,"open":423,"high":431,"low":536,"close":585,"change":2178,"percent_change":2031,"volume":2179,"transactions":9,"vwap":585},"2025-10-07",-0.74,597100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":503,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":503},"2025-10-06",68.81,68.92,66.92,-0.73,-1.07,713200,{"date":2189,"open":2190,"high":2191,"low":402,"close":2121,"change":268,"percent_change":2019,"volume":2192,"transactions":9,"vwap":2121},"2025-10-03",69.5,70.084999,696400,{"date":2194,"open":1898,"high":2195,"low":834,"close":2196,"change":641,"percent_change":642,"volume":2197,"transactions":9,"vwap":2196},"2025-10-02",69.255,68.83,722100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":400,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":400},"2025-10-01",70.52,71.6,68.615,-2.62,-3.67,865500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2058,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-30",72.25,73.029999,70.115,71.32,-1.3,677300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1872,"change":789,"percent_change":1381,"volume":2219,"transactions":9,"vwap":1872},"2025-09-29",73.24,73.7,71.905,672100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1666,"percent_change":1358,"volume":2226,"transactions":9,"vwap":2225},"2025-09-26",71.99,72.98,71.38,72.4,661000,{"date":2228,"open":1656,"high":2229,"low":2230,"close":1649,"change":611,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1649},"2025-09-25",72.43,71.46,-1.35,813500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-24",75.16,75.91,72.61,72.74,-2.4,-3.19,545600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1651,"percent_change":2248,"volume":1336,"transactions":9,"vwap":2247},"2025-09-23",75.44,77.59,74.94,75.14,-0.88,{"date":2250,"open":1681,"high":1681,"low":2251,"close":2252,"change":1454,"percent_change":339,"volume":2253,"transactions":9,"vwap":2252},"2025-09-22",74.6,75.81,731300,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":215,"percent_change":2185,"volume":2259,"transactions":9,"vwap":2258},"2025-09-19",78.050003,76.31,77.18,1721200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1713,"change":2265,"percent_change":2266,"volume":2127,"transactions":9,"vwap":1713},"2025-09-18",76.19,77.9,75.568,2.32,3.08,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":120,"percent_change":413,"volume":2273,"transactions":9,"vwap":2272},"2025-09-17",74.43,77.595,74.375,75.43,722200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":393,"percent_change":362,"volume":2280,"transactions":9,"vwap":2279},"2025-09-16",74.53,74.78,73.54,74.23,626900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1753,"volume":2288,"transactions":9,"vwap":2286},"2025-09-15",75.050003,76.34,74.16,74.48,-0.21,507800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":269,"percent_change":661,"volume":2295,"transactions":9,"vwap":2294},"2025-09-12",75.34,75.77,74.19,74.69,421800,{"date":2297,"open":1638,"high":2298,"low":1638,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-11",75.89,75.65,2.36,3.22,465900,{"date":2304,"open":1593,"high":1638,"low":1593,"close":2305,"change":1213,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-10",73.29,1.52,412400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1566,"change":456,"percent_change":1302,"volume":2313,"transactions":9,"vwap":1566},"2025-09-09",72.16,72.824,71.935,405200,{"date":2315,"open":1602,"high":2316,"low":564,"close":2317,"change":1912,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-08",72.56,72.42,2.46,547500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2082,"percent_change":2059,"volume":2326,"transactions":9,"vwap":2325},"2025-09-05",72.33,72.63,70.099998,70.68,533300,{"date":2328,"open":2329,"high":2330,"low":698,"close":1641,"change":2331,"percent_change":954,"volume":2332,"transactions":9,"vwap":1641},"2025-09-04",70.83,72,1.46,511700,{"date":2334,"open":2335,"high":2336,"low":937,"close":1826,"change":2058,"percent_change":350,"volume":2337,"transactions":9,"vwap":1826},"2025-09-03",70.82,71.325,654200,{"date":2339,"open":1836,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-02",71.27,69.965,71.21,-0.9,-1.25,427300,{"date":2347,"open":1664,"high":2348,"low":2349,"close":1656,"change":226,"percent_change":372,"volume":2350,"transactions":9,"vwap":1656},"2025-08-29",72.97,71.465,612500,{"date":2352,"open":2209,"high":2353,"low":1629,"close":2354,"change":1257,"percent_change":1738,"volume":2355,"transactions":9,"vwap":2354},"2025-08-28",73.28,72.94,430600,{"date":2357,"open":1567,"high":2358,"low":2359,"close":2360,"change":205,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-27",73.78,72.335,72.51,-1.51,573900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1214,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-26",71.97,73.855,71.81,73.62,2.26,721900,{"date":2372,"open":2225,"high":2373,"low":2374,"close":2222,"change":268,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2222},"2025-08-25",73.4,71.95,-0.77,462300,{"date":2378,"open":820,"high":1594,"low":820,"close":2379,"change":2380,"percent_change":589,"volume":2381,"transactions":9,"vwap":2379},"2025-08-22",72.55,3.17,829000,{"date":2383,"open":820,"high":2384,"low":379,"close":1616,"change":2058,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1616},"2025-08-21",70.647,-1.34,619400,{"date":2388,"open":2095,"high":1879,"low":966,"close":698,"change":1472,"percent_change":2389,"volume":2390,"transactions":9,"vwap":698},"2025-08-20",-1.43,778800,{"date":2392,"open":2393,"high":2394,"low":1836,"close":2395,"change":1753,"percent_change":1021,"volume":2396,"transactions":9,"vwap":2395},"2025-08-19",71.98,72.345,71.34,541500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":246,"volume":2404,"transactions":9,"vwap":2402},"2025-08-18",72.059998,72.48,71.2,71.62,-0.46,415900,{"date":2406,"open":2407,"high":2407,"low":828,"close":2408,"change":1617,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-15",74.7,72.080002,-3.05,569200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":175,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-14",74.12,74.71,73.73,74.35,-0.95,693200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2331,"percent_change":1050,"volume":2425,"transactions":9,"vwap":2424},"2025-08-13",73.94,75.099998,73.6,75.059998,747600,{"date":2427,"open":2367,"high":2428,"low":2429,"close":2423,"change":850,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2423},"2025-08-12",73.77,71.549,3.53,918100,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2071,"change":1278,"percent_change":843,"volume":2436,"transactions":9,"vwap":2071},"2025-08-11",70.13,71.59,758500,{"date":2438,"open":771,"high":2439,"low":2440,"close":2441,"change":105,"percent_change":424,"volume":2442,"transactions":9,"vwap":2441},"2025-08-08",71.040001,69.665,70.019997,402300,{"date":2444,"open":913,"high":2095,"low":2445,"close":2120,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2120},"2025-08-07",68.78,-0.6,-0.86,514500,{"date":2450,"open":1204,"high":2335,"low":2451,"close":2452,"change":537,"percent_change":456,"volume":2376,"transactions":9,"vwap":2452},"2025-08-06",70.059998,70.089996,{"date":2454,"open":1616,"high":2455,"low":2456,"close":2457,"change":135,"percent_change":1188,"volume":2458,"transactions":9,"vwap":2457},"2025-08-05",70.45,69.16,70.25,939900,{"date":2460,"open":525,"high":942,"low":2461,"close":1616,"change":2462,"percent_change":1112,"volume":2463,"transactions":9,"vwap":1616},"2025-08-04",68.28,0.8,581400,{"date":2465,"open":607,"high":2466,"low":608,"close":2140,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2140},"2025-08-01",68.88,-1.56,-2.22,1087400,{"date":2471,"open":1821,"high":2472,"low":2190,"close":2473,"change":1472,"percent_change":2389,"volume":2474,"transactions":9,"vwap":2473},"2025-07-31",70.87,70.14,722700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":988,"percent_change":1420,"volume":2481,"transactions":9,"vwap":2480},"2025-07-30",71.41,72.67,70.781,71.16,843600,{"date":2483,"open":2484,"high":2484,"low":2485,"close":1819,"change":2486,"percent_change":393,"volume":2487,"transactions":9,"vwap":1819},"2025-07-29",71.5,70.41,-0.18,679900,{"date":2489,"open":1836,"high":2490,"low":2491,"close":2492,"change":1541,"percent_change":1188,"volume":2493,"transactions":9,"vwap":2492},"2025-07-28",71.44,69.88,71.28,1186100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":246,"percent_change":2343,"volume":2500,"transactions":9,"vwap":2499},"2025-07-25",73.5,73.99,70.166,70.4,1564300,{"date":2502,"open":2503,"high":1641,"low":2504,"close":2439,"change":988,"percent_change":1420,"volume":2505,"transactions":9,"vwap":2439},"2025-07-24",70.99,70.36,1422100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":1873,"change":2511,"percent_change":125,"volume":2512,"transactions":9,"vwap":1873},"2025-07-23",70.94,71.7,70.59,0.63,1011700,{"date":2514,"open":2515,"high":2516,"low":2461,"close":1878,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1878},"2025-07-22",69.059998,70.713,1.54,2.24,1167800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2182,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2182},"2025-07-21",70.63,71.025002,68.735,-1.64,-2.33,936400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2455,"change":969,"percent_change":436,"volume":2533,"transactions":9,"vwap":2455},"2025-07-18",72.27,72.32,69.9,831600,{"date":2535,"open":2510,"high":2536,"low":2537,"close":1864,"change":2538,"percent_change":145,"volume":2539,"transactions":9,"vwap":1864},"2025-07-17",72.5,70.3,0.75,899400,{"date":2541,"open":1841,"high":2542,"low":504,"close":1829,"change":1943,"percent_change":1899,"volume":2543,"transactions":9,"vwap":1829},"2025-07-16",71.24,757100,{"date":2545,"open":913,"high":1814,"low":2190,"close":1557,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1557},"2025-07-15",-1.2,-1.7,876600,{"date":2550,"open":1558,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-14",70.915,69.145,70.73,1.26,1.81,902900,{"date":2558,"open":2559,"high":1787,"low":2560,"close":2561,"change":2343,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-11",69.96,68.97,69.47,-1.28,715100,{"date":2565,"open":973,"high":2566,"low":2567,"close":2568,"change":507,"percent_change":1958,"volume":2569,"transactions":9,"vwap":2568},"2025-07-10",71.029999,68.105,70.37,752700,{"date":2571,"open":2572,"high":2121,"low":650,"close":2573,"change":922,"percent_change":671,"volume":2574,"transactions":9,"vwap":2573},"2025-07-09",66.79,68.25,760100,{"date":2576,"open":2577,"high":1025,"low":576,"close":2578,"change":1319,"percent_change":2122,"volume":977,"transactions":9,"vwap":2578},"2025-07-08",66.07,66.2,{"date":2580,"open":1118,"high":2581,"low":2582,"close":870,"change":361,"percent_change":446,"volume":2583,"transactions":9,"vwap":870},"2025-07-07",66.29,64.77,739300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":1236,"change":497,"percent_change":130,"volume":2589,"transactions":9,"vwap":1236},"2025-07-03",65.95,66.18,64.89,406500,{"date":2591,"open":1935,"high":1042,"low":1935,"close":2592,"change":1013,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-02",65.49,2.33,669900,{"date":2596,"open":2597,"high":2598,"low":2597,"close":1095,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1095},"2025-07-01",61.45,64.405,1.68,2.7,728600,{"date":2603,"open":359,"high":2604,"low":2605,"close":1139,"change":246,"percent_change":1472,"volume":2606,"transactions":9,"vwap":1139},"2025-06-30",63.65,62.19,728100,{"date":2608,"open":2609,"high":2610,"low":1485,"close":2611,"change":1586,"percent_change":2169,"volume":2612,"transactions":9,"vwap":2611},"2025-06-27",63.22,63.9,62.96,1564500,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":526,"volume":2619,"transactions":9,"vwap":2617},"2025-06-26",61.78,63.16,62.99,1.23,777000,{"date":2621,"open":1129,"high":1072,"low":1267,"close":2622,"change":722,"percent_change":175,"volume":2623,"transactions":9,"vwap":2622},"2025-06-25",61.76,917800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-06-24",60.5,62.28,60.31,62.2,2.67,4.49,1107100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":316,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":316},"2025-06-23",57.28,59.54,57.040001,2.96,5.23,1328700,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":988,"percent_change":1036,"volume":2647,"transactions":9,"vwap":2646},"2025-06-20",56.98,57.31,56.37,56.57,2143500,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":1003,"percent_change":700,"volume":2653,"transactions":9,"vwap":2652},"2025-06-18",55.87,57.29,56.51,461900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":1354,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":1354},"2025-06-17",55.89,56.71,55.8,-0.61,-1.08,653300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":1301,"change":1082,"percent_change":2618,"volume":2667,"transactions":9,"vwap":1301},"2025-06-16",56.77,57.41,56.515,694300,{"date":2669,"open":1277,"high":2670,"low":2671,"close":2672,"change":822,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-06-13",58.243,55.7,55.99,-4.96,1050800,{"date":2676,"open":1277,"high":2677,"low":2678,"close":2677,"change":2679,"percent_change":1595,"volume":2680,"transactions":9,"vwap":2677},"2025-06-12",58.91,57.259,0.91,879400,{"date":2682,"open":235,"high":2683,"low":2684,"close":235,"change":496,"percent_change":1746,"volume":2685,"transactions":9,"vwap":235},"2025-06-11",58.619,57.78,1025300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1327,"volume":2693,"transactions":9,"vwap":2691},"2025-06-10",58.6,58.86,57.38,57.79,-0.68,898600,{"date":2695,"open":2688,"high":2696,"low":2697,"close":2698,"change":1173,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-09",59.0099983,57.57,58.47,-1,827100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-06-06",58.41,59.16,58.021999,59.060001,1.75,3.05,518800,{"date":2711,"open":214,"high":2712,"low":2713,"close":2644,"change":497,"percent_change":317,"volume":2714,"transactions":9,"vwap":2644},"2025-06-05",57.66,56.63,501100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":1309,"change":2720,"percent_change":2185,"volume":2721,"transactions":9,"vwap":1309},"2025-06-04",57.26,57.65,56.6,-0.42,763000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":317,"percent_change":2122,"volume":2728,"transactions":9,"vwap":2727},"2025-06-03",56.78,58.02,56.42,57.42,682400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":456,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-02",56.73,57.02,55.92,56.88,-0.4,593300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2212,"volume":2744,"transactions":9,"vwap":2742},"2025-05-30",57.68,58.16,56.99,57.11,-0.75,969100,{"date":2746,"open":1477,"high":2747,"low":2748,"close":2749,"change":91,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-29",57.9,56.82,57.86,1.3,682200,{"date":2753,"open":2754,"high":2755,"low":2637,"close":2756,"change":2344,"percent_change":2135,"volume":2757,"transactions":9,"vwap":2756},"2025-05-28",58.0099983,58.295,57.12,781300,{"date":2759,"open":1277,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2301,"volume":2764,"transactions":9,"vwap":2762},"2025-05-27",58.45,56.815,58.37,1.82,516400,{"date":2766,"open":2767,"high":1443,"low":2767,"close":22,"change":1625,"percent_change":1587,"volume":2768,"transactions":9,"vwap":22},"2025-05-23",54.83,949900,{"date":2770,"open":2771,"high":1479,"low":2772,"close":2646,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2646},"2025-05-22",56.46,56.26,-0.2,-0.35,716100,{"date":2777,"open":296,"high":2778,"low":2719,"close":2664,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2664},"2025-05-21",59.85,-3.41,-5.67,913000,{"date":2783,"open":2784,"high":1956,"low":1976,"close":2785,"change":277,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-05-20",60.51,60.18,-1.15,716700,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":1173,"percent_change":269,"volume":2793,"transactions":9,"vwap":2792},"2025-05-19",59.87,61.805,60.88,815700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1429,"percent_change":1810,"volume":2800,"transactions":9,"vwap":2799},"2025-05-16",61.16,62.099998,60.87,61.47,882700,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1286,"percent_change":140,"volume":2807,"transactions":9,"vwap":2806},"2025-05-15",60.92,61.445,60.375,61.07,738100,{"date":2809,"open":2810,"high":1500,"low":2811,"close":2812,"change":2774,"percent_change":215,"volume":2813,"transactions":9,"vwap":2812},"2025-05-14",60.69,60.42,60.79,898200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":1082,"volume":2821,"transactions":9,"vwap":2819},"2025-05-13",61.19,61.61,60.705,61.14,0.42,1002600,{"date":2823,"open":2824,"high":2064,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-05-12",58.35,60.72,5.76,10.48,2056200,{"date":2830,"open":2831,"high":1285,"low":2832,"close":1363,"change":115,"percent_change":2833,"volume":2834,"transactions":9,"vwap":1363},"2025-05-09",55.37,54.62,-0.31,853200,{"date":2836,"open":2837,"high":2838,"low":2839,"close":192,"change":711,"percent_change":2840,"volume":2841,"transactions":9,"vwap":192},"2025-05-08",53.94,55.57,53.66,4.12,878200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":105,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-05-07",52.99,53.445,52.505,52.95,1.01,644600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1074,"percent_change":1155,"volume":2856,"transactions":9,"vwap":2855},"2025-05-06",52.29,53.060001,51.98,52.42,714400,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-05-05",53.42,54.56,53.4,53.45,-1.36,-2.48,817000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1542,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-02",54.16,55.5,53.965,54.81,2.62,877800,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":115,"percent_change":1302,"volume":2880,"transactions":9,"vwap":2879},"2025-05-01",53.92,54.53,53.040001,53.41,891900,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":1256,"percent_change":99,"volume":2887,"transactions":9,"vwap":2886},"2025-04-30",52.12,53.68,51.64,53.58,1047800,{"date":2889,"open":2890,"high":2891,"low":2892,"close":1364,"change":49,"percent_change":2679,"volume":2893,"transactions":9,"vwap":1364},"2025-04-29",52.55,53.84,51.79,1223400,{"date":2895,"open":2896,"high":2886,"low":2897,"close":2898,"change":2899,"percent_change":1970,"volume":2900,"transactions":9,"vwap":2898},"2025-04-28",52.54,51.95,52.83,0.3,919300,{"date":2902,"open":2903,"high":1341,"low":2904,"close":2905,"change":1634,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-04-25",52.39,51.96,52.53,-0.15,1040900,{"date":185,"open":2909,"high":2910,"low":181,"close":2911,"change":2518,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},50.37,53.099998,52.61,4.45,1859300]