[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FWONA":3,"homepage-market-summary":30,"stock-historical-FWONA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FWONA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Liberty Media Corporation Series A Common Stock","Nasdaq",null,"Common Stock","Liberty Media Corp along with its subsidiaries is engaged in the media and entertainment industries in North America and the United Kingdom. The company owns interests in a high-quality portfolio of assets across the media, entertainment and sports industries. It operates in two reportable segment Formula 1 and MotoGP. It generates majority of its revenue from the Formula 1 segment. The company derives its maximum revenue from United Kingdom.","1,674",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.39,83.79,84.145,82.25,83.69,-0.3,-0.36,199606.996783,5146,83.0622,99.52,73.7,153566.384448632,37.5,3453,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},133837,48850496.112158,9.08,"2025-04-22",[181,182,192,203,214,225,236,245,256,267,277,288,298,308,318,328,339,349,360,370,380,391,402,411,422,432,442,452,463,474,485,496,507,518,527,537,546,557,568,579,590,599,610,620,628,638,648,658,669,679,690,699,708,719,728,735,742,750,756,763,770,777,785,794,801,808,817,825,834,843,851,859,867,875,883,889,898,906,915,923,929,936,942,950,958,965,971,978,984,989,996,1003,1010,1015,1021,1029,1033,1041,1047,1054,1062,1068,1075,1084,1091,1100,1108,1115,1123,1131,1140,1147,1153,1159,1165,1173,1180,1186,1193,1199,1206,1214,1219,1227,1235,1242,1249,1256,1263,1272,1279,1285,1293,1301,1308,1315,1323,1332,1339,1345,1354,1362,1369,1377,1382,1391,1399,1407,1413,1421,1426,1433,1441,1447,1454,1462,1469,1476,1483,1488,1495,1502,1510,1517,1525,1533,1539,1546,1554,1561,1570,1576,1583,1589,1595,1602,1609,1616,1622,1628,1632,1637,1642,1648,1656,1664,1672,1678,1685,1692,1700,1706,1712,1715,1722,1729,1734,1739,1744,1751,1756,1762,1770,1778,1784,1790,1797,1805,1811,1817,1821,1829,1836,1842,1850,1853,1859,1866,1872,1877,1884,1891,1896,1903,1909,1915,1922,1930,1933,1941,1948,1956,1963,1970,1977,1984,1991,1998,2006,2011,2018,2026,2035,2043,2050,2058,2066,2074,2081,2089,2097,2103,2109,2114,2119,2124,2129,2136,2140,2147,2154,2162,2169,2173,2178,2183,2190,2197,2203,2208,2214,2222,2227,2233,2238,2243,2249,2257,2262,2268,2274,2281,2287,2294,2299,2305,2312,2318,2324,2329,2333,2341,2348,2352,2357,2364,2369,2374,2380,2384,2391,2398,2403,2410,2418,2425,2431,2437,2440,2446,2450,2455,2458,2465,2470,2474,2478,2485,2492,2498,2504,2509,2514,2522,2526,2531,2536,2542,2547,2552,2557,2564,2567,2571,2577,2582,2587,2591,2597,2602,2606,2609,2613,2619,2623,2625,2628,2632,2640,2643,2650,2656,2663,2667,2673,2678,2684,2692,2698,2702,2709,2715,2721,2727,2732],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",84.42,84.74,82.39,-0.94,-1.11,205161.996582,4552,83.6062,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",85.76,85.8968,84.18,84.63,-0.72,-0.84,241532.792896,4801,84.8035,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",87.2,87.26,84.64,85.35,-1.27,-1.47,219658.939877,4637,85.4544,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",86.33,87.33,85.72,86.62,0.16,0.19,160734.678099,4247,86.8091,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",86.45,87.225,85.25,86.46,-0.27,-0.31,147409.96895,5125,86.3083,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":117,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",85.54,87.765,86.73,1.32,118154.016626,3726,86.6253,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",86.77,87.54,85.545,85.6,-1.07,-1.23,257199.182617,4874,86.2448,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",88.91,89.09,86.42,86.67,-1.48,-1.68,249569.334836,5681,87.4926,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",86.12,88.385,88.15,2.41,2.81,170448.880113,5171,87.6542,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",85.49,87,85.1301,85.74,-0.16,-0.19,757775.449396,6182,85.8278,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":210,"volume":295,"transactions":296,"vwap":297},"2026-09-17",87.18,87.23,85.69,85.9,-1.28,116421.318544,3936,86.3278,{"date":299,"open":300,"high":301,"low":302,"close":290,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",87.245,88.34,86.61,0.23,0.26,90627.21487,3378,87.3382,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",87.53,86.3901,86.95,-0.59,-0.67,138889.138634,4621,86.8599,{"date":319,"open":320,"high":321,"low":322,"close":248,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",87.45,88.09,86.56,0.51,0.59,127990.377296,3859,87.5789,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",87.58,88.2746,86.5,87.03,0.04,0.05,97758.169459,3795,87.1252,{"date":340,"open":341,"high":342,"low":322,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",88.14,89.375,86.99,-1.66,-1.87,166840.598567,5339,87.3125,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",87.31,89.1,86.305,88.65,1.4,1.6,233980.110529,5729,88.2272,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":294,"volume":367,"transactions":368,"vwap":369},"2026-09-08",88.05,89.085,86.24,87.25,-1.13,323526.897803,7310,87.3741,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":210,"volume":377,"transactions":378,"vwap":379},"2026-09-04",89.63,90.53,88.24,88.38,-1.32,145569.480749,5265,88.6611,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",90.59,91.12,88.6,89.7,-0.49,-0.54,158548.785448,4596,89.627,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",89.66,91.015,89.64,90.19,0.5,0.56,143211.120861,4019,90.1551,{"date":403,"open":404,"high":405,"low":372,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":254,"vwap":410},"2026-09-01",91.3,91.76,89.69,-2.37,-2.57,128675.245223,90.2892,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",92.99,93.19,91.64,92.06,-1.36,-1.46,126075.939377,3505,92.2623,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":314,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",94.16,94.555,92.84,93.42,-0.71,84322.848742,3532,93.4931,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":209,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",94.57,95.115,93.2334,94.09,-1.33,125255.985278,3019,94.0862,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",96.79,95.25,95.36,-0.9,-0.93,78517.712667,3054,95.8513,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",97.75,97.865,95.57,96.26,-1.92,-1.96,106309.166422,3862,96.3038,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",96.6,98.79,96.59,98.18,1.66,1.72,144784.323783,4305,98.1247,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",96.07,96.705,95.52,96.52,0.92,0.96,46974.268936,2297,96.2889,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",95.79,96.44,94.4,95.6,-0.4,-0.42,87866.318255,4193,95.5487,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",93.99,96.16,93.445,96,2.785,2.99,107257.837052,4325,95.6772,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",93.86,94.37,93.125,93.215,-0.245,-0.26,79056.776472,2930,93.7429,{"date":519,"open":520,"high":520,"low":426,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",95.31,93.46,-1.85,-1.94,149494.210204,4687,93.4907,{"date":528,"open":529,"high":530,"low":531,"close":520,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",95.87,96.495,94.88,0.61,0.64,149780.966383,4316,95.7661,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":335,"percent_change":335,"volume":543,"transactions":544,"vwap":545},"2026-08-13",95,96.06,94.34,94.7,131776.644408,4797,94.7862,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",93.2,95.82,92.025,94.65,1.215,1.3,154928.403961,4863,94.8368,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",93.61,94.3388,92.14,93.435,-0.445,-0.47,104023.971887,3877,93.6797,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",93.01,94.245,92.945,93.88,-0.08,-0.09,130573.209621,5447,93.6077,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",91.69,94.545,90.81,93.96,2.7,2.96,147267.844805,5143,93.9892,{"date":591,"open":364,"high":592,"low":364,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",91.77,91.26,2.95,3.34,194000.27188,5380,90.5698,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",89.23,89.29,87.5501,88.31,-0.21,-0.24,141222.372483,4279,88.1777,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",89.71,88.45,88.52,-0.69,-0.77,151768.313401,4546,88.8049,{"date":621,"open":382,"high":622,"low":613,"close":623,"change":624,"percent_change":314,"volume":625,"transactions":626,"vwap":627},"2026-08-03",90.96,89.21,-0.6,288791.031096,5650,89.2992,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":407,"volume":635,"transactions":636,"vwap":637},"2026-07-31",91.83,92.1525,88.96,89.81,-2.18,151688.321379,4507,89.7726,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",93.5,90.37,91.99,-1.51,-1.61,151263.516903,4052,91.4998,{"date":649,"open":650,"high":651,"low":652,"close":640,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",93.12,94.98,92.68,0.6,0.65,183544.817384,5457,93.549,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",91.07,93.41,90.91,92.9,2.65,2.94,115814.805335,4176,92.8143,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":241,"volume":676,"transactions":677,"vwap":678},"2026-07-27",90.07,90.665,89.75,90.25,1.175,182690.28871,3824,90.2197,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",89.03,89.35,87.27,89.075,0.365,0.41,119649.220656,3471,88.6126,{"date":691,"open":682,"high":682,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",87.872,88.71,-0.56,-0.63,104912.59398,2849,88.5104,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":187,"volume":706,"transactions":306,"vwap":707},"2026-07-22",90.62,90.73,89.18,89.27,-0.85,111018.722983,89.7697,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",90.43,91.06,89.155,90.12,-1.05,-1.15,99350.029656,3601,89.9854,{"date":720,"open":573,"high":721,"low":660,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",94.5,91.17,-2.71,-2.89,167424.683301,4644,92.1919,{"date":729,"open":730,"high":731,"low":581,"close":573,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":573},"2026-07-17",91.87,94.040001,1.62,1.76,178000,{"date":736,"open":737,"high":738,"low":662,"close":739,"change":740,"percent_change":741,"volume":734,"transactions":9,"vwap":739},"2026-07-16",91.75,92.42,92.26,0.75,0.82,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":695,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-15",91.86,94.059998,90.019997,91.51,-0.68,197300,{"date":751,"open":752,"high":753,"low":383,"close":561,"change":397,"percent_change":754,"volume":755,"transactions":9,"vwap":561},"2026-07-14",91.39,93.28,0.55,143200,{"date":757,"open":758,"high":759,"low":758,"close":415,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":415},"2026-07-13",88.44,92.98,3.45,3.91,210100,{"date":764,"open":765,"high":682,"low":766,"close":767,"change":768,"percent_change":284,"volume":769,"transactions":9,"vwap":767},"2026-07-10",89.099998,87.94,88.19,-0.17,199600,{"date":771,"open":772,"high":602,"low":280,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",88.5,88.36,-0.7,-0.79,253000,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",90.77,89.010002,89.059998,-2.28,-2.5,194900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",91.98,92.69,90.97,91.34,-0.23,-0.25,189800,{"date":795,"open":796,"high":797,"low":789,"close":798,"change":799,"percent_change":740,"volume":800,"transactions":9,"vwap":798},"2026-07-06",91.029999,92.53,91.57,0.68,152800,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":397,"volume":807,"transactions":9,"vwap":805},"2026-07-02",91.67,89.57,90.89,0.45,169700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",88.059998,92.080002,88.019997,90.44,2.9,3.31,216400,{"date":818,"open":819,"high":820,"low":821,"close":248,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":248},"2026-06-30",85.85,87.82,84.93,1.39,1.61,135700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",85.62,86.34,84.14,86.15,1.27,1.5,249600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",82.98,85.67,82.95,84.88,1.92,2.31,336500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":127,"volume":850,"transactions":9,"vwap":848},"2026-06-25",82.65,85.019997,81.54,82.96,0.33,133500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":849,"volume":858,"transactions":9,"vwap":856},"2026-06-24",82.21,84.029999,81.9,82.63,0.27,337800,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",82.18,83.77,82.36,-0.03,-0.04,155200,{"date":868,"open":869,"high":870,"low":871,"close":186,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":186},"2026-06-22",83.71,84.010002,82.32,-1.69,-2.01,141000,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",82.86,84.61,84.080002,0.69,0.83,375300,{"date":884,"open":885,"high":886,"low":885,"close":15,"change":137,"percent_change":887,"volume":888,"transactions":9,"vwap":15},"2026-06-17",83.080002,84.91,0.8,131200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",83.51,84.17,81.67,82.73,-0.53,-0.64,176700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":831,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",82.82,84.85,82.26,83.26,1.55,127800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",83.44,84.089996,81.23,81.99,-1.31,-1.57,151900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":356,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-11",81.7,83.56,81.65,83.3,1.96,79700,{"date":924,"open":925,"high":877,"low":926,"close":917,"change":927,"percent_change":533,"volume":928,"transactions":9,"vwap":917},"2026-06-10",81.64,81.34,0.52,79800,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":480,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-09",80.6,82.8,81.18,1.15,105600,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":748,"percent_change":199,"volume":941,"transactions":9,"vwap":940},"2026-06-08",81.88,79.84,80.26,136800,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",78.92,81.43,80.94,1.78,2.25,140900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":428,"volume":957,"transactions":9,"vwap":955},"2026-06-04",80.41,82.07,78.73,79.16,-0.57,109600,{"date":959,"open":894,"high":894,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",78.63,79.73,-2.9,-3.51,187700,{"date":966,"open":829,"high":829,"low":967,"close":856,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":856},"2026-06-02",82.28,-1.55,-1.84,111100,{"date":972,"open":973,"high":974,"low":975,"close":196,"change":976,"percent_change":977,"volume":957,"transactions":9,"vwap":196},"2026-06-01",83.62,85.14,83.53,0.2,0.24,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":147,"percent_change":806,"volume":983,"transactions":9,"vwap":982},"2026-05-29",82.93,84.79,83.98,99700,{"date":985,"open":967,"high":16,"low":986,"close":987,"change":654,"percent_change":132,"volume":988,"transactions":9,"vwap":987},"2026-05-28",81.97,83.6,75700,{"date":990,"open":870,"high":991,"low":992,"close":838,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":838},"2026-05-27",85.83,82.7,-1.41,-1.67,94100,{"date":997,"open":998,"high":981,"low":999,"close":1000,"change":1001,"percent_change":503,"volume":1002,"transactions":9,"vwap":1000},"2026-05-26",81.93,81.72,84.36,2.45,154000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":491,"percent_change":386,"volume":1009,"transactions":9,"vwap":1008},"2026-05-22",81.96,82.84,81.16,81.91,157900,{"date":1011,"open":1012,"high":903,"low":933,"close":1013,"change":895,"percent_change":896,"volume":1014,"transactions":9,"vwap":1013},"2026-05-21",82.52,82.31,221900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1006,"change":533,"percent_change":132,"volume":1020,"transactions":9,"vwap":1006},"2026-05-20",81.85,83.21,81.31,126000,{"date":1022,"open":1023,"high":848,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",82.41,81.38,82.2,-0.55,-0.66,235800,{"date":1030,"open":1031,"high":207,"low":1008,"close":1032,"change":799,"percent_change":881,"volume":1009,"transactions":9,"vwap":1032},"2026-05-18",81.95,82.75,{"date":1034,"open":1035,"high":1036,"low":1037,"close":953,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":953},"2026-05-15",83.35,83.49,81.98,-1.2,-1.44,144600,{"date":1042,"open":1043,"high":1044,"low":1018,"close":1045,"change":624,"percent_change":198,"volume":1046,"transactions":9,"vwap":1045},"2026-05-14",84.5,84.99,83.27,114600,{"date":1048,"open":1049,"high":1050,"low":853,"close":1051,"change":1052,"percent_change":102,"volume":1053,"transactions":9,"vwap":1051},"2026-05-13",82.5,84.07,83.87,0.84,125200,{"date":1055,"open":839,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",85.61,82.91,83.029999,-2.04,-2.4,195000,{"date":1063,"open":827,"high":343,"low":886,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-11",85.07,-0.88,-1.02,215100,{"date":1069,"open":828,"high":1070,"low":1071,"close":1072,"change":977,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-08",87.51,85.13,85.95,0.28,139500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-07",79.68,85.99,78.22,85.71,4.04,4.95,246200,{"date":1085,"open":1086,"high":1087,"low":1086,"close":893,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":893},"2026-05-06",80.44,82.35,1.36,1.69,151500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",81.11,81.53,80.22,80.31,-0.89,-1.1,88900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":575,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",80.91,82.38,80.59,81.2,-0.11,98300,{"date":1109,"open":1110,"high":920,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-01",79.67,81.29,2.09,2.64,167500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":741,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-30",78.38,79.3,78.16,79.2,1.05,109200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1117,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1117},"2026-04-29",79.029999,79.07,77.52,-1.19,-1.5,107700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-28",80.050003,80.080002,79.050003,79.57,-0.35,-0.44,120800,{"date":1141,"open":1142,"high":186,"low":1143,"close":1144,"change":210,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-27",81.25,79.78,79.92,-1.81,109800,{"date":1148,"open":1007,"high":1149,"low":1150,"close":1151,"change":284,"percent_change":791,"volume":1152,"transactions":9,"vwap":1151},"2026-04-24",81.61,79.97,81.39,91700,{"date":1154,"open":1155,"high":1156,"low":1136,"close":1157,"change":127,"percent_change":53,"volume":1158,"transactions":9,"vwap":1157},"2026-04-23",81.46,81.89,81.58,103700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":933,"change":112,"percent_change":112,"volume":1164,"transactions":9,"vwap":933},"2026-04-22",80.64,81.28,79.22,107800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":459,"volume":1172,"transactions":9,"vwap":1170},"2026-04-21",82.99,83.13,80.8,81.19,-1.62,87100,{"date":1174,"open":1175,"high":1176,"low":1032,"close":1177,"change":1178,"percent_change":387,"volume":1179,"transactions":9,"vwap":1177},"2026-04-20",83.25,83.81,82.81,-0.45,105500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":903,"change":741,"percent_change":1184,"volume":1185,"transactions":9,"vwap":903},"2026-04-17",82.54,84.21,0.99,116000,{"date":1187,"open":1012,"high":987,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",81.33,82.44,-0.43,-0.52,112300,{"date":1194,"open":1195,"high":1000,"low":1196,"close":1197,"change":386,"percent_change":313,"volume":1198,"transactions":9,"vwap":1197},"2026-04-15",83.58,82.64,82.87,101000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":865,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-14",83.15,84.040001,83.36,-0.05,98000,{"date":1207,"open":1019,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-13",83.54,80.76,83.4,1.82,2.23,112800,{"date":1215,"open":1094,"high":1216,"low":1217,"close":1157,"change":792,"percent_change":232,"volume":1218,"transactions":9,"vwap":1157},"2026-04-10",82.34,81.17,103200,{"date":1220,"open":1221,"high":911,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-09",80.84,80.81,81.83,0.36,0.44,222100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1112,"volume":1234,"transactions":9,"vwap":1232},"2026-04-08",81.52,82.97,81.22,81.47,1.67,227700,{"date":1236,"open":1143,"high":1237,"low":1238,"close":1239,"change":977,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-07",80.11,78.6,79.8,0.3,142700,{"date":1243,"open":1086,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":993,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",80.97,79.49,79.56,-1.14,143300,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1009,"transactions":9,"vwap":1253},"2026-04-02",78,81.45,80.7,2.35,3,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":857,"percent_change":152,"volume":1262,"transactions":9,"vwap":1261},"2026-04-01",79.25,80.2,78.27,78.35,190200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",76.58,79.089996,76.45,78.080002,1.95,2.56,201200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":89,"percent_change":1088,"volume":1278,"transactions":9,"vwap":1277},"2026-03-30",75.75,77.72,75.38,76.13,240200,{"date":1280,"open":1267,"high":1267,"low":1281,"close":1282,"change":1283,"percent_change":872,"volume":1284,"transactions":9,"vwap":1282},"2026-03-27",73.8,75.11,-1.29,239500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":152,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-26",75.74,77.010002,75.59,76.4,0.46,162300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":334,"volume":1300,"transactions":9,"vwap":1298},"2026-03-25",76.71,77.12,74.52,76.050003,0.03,191800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":397,"percent_change":137,"volume":1307,"transactions":9,"vwap":1306},"2026-03-24",75.010002,76.24,74.87,76.019997,125400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":102,"percent_change":1088,"volume":1314,"transactions":9,"vwap":1313},"2026-03-23",75.47,76.86,75.07,75.52,214100,{"date":1316,"open":1317,"high":1318,"low":26,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-20",75.2,76.040001,74.51,-1.16,-1.53,383300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-19",77.38,77.98,75.15,75.67,-2.05,-2.64,167200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1275,"change":873,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1275},"2026-03-18",79.33,79.91,77.65,-2.52,139100,{"date":1340,"open":1341,"high":1342,"low":1341,"close":961,"change":1343,"percent_change":67,"volume":1344,"transactions":9,"vwap":961},"2026-03-17",78.98,81.040001,0.71,104300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-16",76.93,79.35,76.55,79.019997,2.55,3.33,190700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":438,"volume":1361,"transactions":9,"vwap":1359},"2026-03-13",78.18,79.99,76.089996,76.47,-1.03,256900,{"date":1363,"open":1364,"high":1251,"low":1365,"close":1366,"change":355,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-12",76,75.9,77.5,1.84,197000,{"date":1370,"open":1326,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-11",78.95,75.41,76.099998,-1.82,-2.34,165300,{"date":1378,"open":1379,"high":1245,"low":1380,"close":1379,"change":152,"percent_change":806,"volume":1381,"transactions":9,"vwap":1379},"2026-03-10",77.92,77.75,436400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-09",77.23,77.74,75.73,77.57,0.14,0.18,201100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":768,"volume":1398,"transactions":9,"vwap":1396},"2026-03-06",77.56,78.62,75.27,77.43,-0.13,141800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1393,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1393},"2026-03-05",77.95,79.85,77.18,-1.12,-1.42,130800,{"date":1408,"open":861,"high":861,"low":1079,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-04",78.68,-2.72,-3.34,130500,{"date":1414,"open":885,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-03",83.33,79.53,81.4,-2.53,-3.01,138500,{"date":1422,"open":869,"high":197,"low":1423,"close":1424,"change":1138,"percent_change":1191,"volume":1425,"transactions":9,"vwap":1424},"2026-03-02",81.42,83.93,129500,{"date":1427,"open":1428,"high":250,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-27",80.43,84.37,4.41,5.52,183900,{"date":1434,"open":911,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-26",83.66,78.94,79.96,-1.63,-2,281100,{"date":1442,"open":1416,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":1446,"volume":897,"transactions":9,"vwap":1443},"2026-02-25",81.59,78.43,2.21,2.78,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":792,"percent_change":232,"volume":1453,"transactions":9,"vwap":1452},"2026-02-24",79.41,80.18,78.86,79.38,138300,{"date":1455,"open":1456,"high":1457,"low":1416,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-23",81.69,81.76,79.63,-2.36,-2.88,189900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":911,"change":1467,"percent_change":1389,"volume":1468,"transactions":9,"vwap":911},"2026-02-20",81.94,82.55,80.87,0.15,223400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1471,"change":1388,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1471},"2026-02-19",81.84,83.040001,81.74,0.17,153300,{"date":1477,"open":1478,"high":1479,"low":1478,"close":917,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":917},"2026-02-18",79.15,82.15,2.07,2.6,118600,{"date":1484,"open":1485,"high":940,"low":1486,"close":1458,"change":553,"percent_change":469,"volume":1487,"transactions":9,"vwap":1458},"2026-02-17",78.45,77.94,214200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":132,"percent_change":102,"volume":1494,"transactions":9,"vwap":1493},"2026-02-13",78.040001,78.79,77.45,78.33,94400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":232,"percent_change":491,"volume":1501,"transactions":9,"vwap":1500},"2026-02-12",77.9,78.53,76.17,77.55,114700,{"date":1503,"open":1268,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-11",79.31,77.25,77.86,-0.76,-0.97,204600,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1394,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1394},"2026-02-10",76.75,79.17,1.64,2.13,139000,{"date":1518,"open":1336,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-09",78.25,76.62,76.98,-0.98,-1.26,270700,{"date":1526,"open":940,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-06",80.35,77.17,77.96,-1.78,-2.23,199700,{"date":1534,"open":1110,"high":1535,"low":1350,"close":1536,"change":1537,"percent_change":864,"volume":1538,"transactions":9,"vwap":1536},"2026-02-05",80.79,79.74,-0.02,153800,{"date":1540,"open":1541,"high":1342,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-04",76.010002,79.76,1.17,1.49,144100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1548,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1548},"2026-02-03",78.59,78.78,76.33,-0.38,-0.48,142500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":198,"percent_change":447,"volume":1560,"transactions":9,"vwap":1559},"2026-02-02",79.61,79.7,77.33,78.97,257500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-30",80.099998,80.47,78.8,79.69,-0.12,-0.15,122100,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":956,"percent_change":428,"volume":1575,"transactions":9,"vwap":1574},"2026-01-29",80.5,78.58,79.81,134400,{"date":1577,"open":1105,"high":1578,"low":940,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-28",82.37,80.38,-0.99,-1.22,83300,{"date":1584,"open":1585,"high":1012,"low":1586,"close":1587,"change":1191,"percent_change":695,"volume":1588,"transactions":9,"vwap":1587},"2026-01-27",82.010002,80.58,81.37,112600,{"date":1590,"open":1170,"high":1591,"low":1170,"close":1156,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1156},"2026-01-26",82.69,0.7,0.86,181100,{"date":1596,"open":1597,"high":1024,"low":1598,"close":1170,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1170},"2026-01-23",80.52,79.86,0.76,0.94,124100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1428,"change":1329,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1428},"2026-01-22",82.42,82.59,80.25,-2.49,142800,{"date":1610,"open":1012,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":654,"volume":1615,"transactions":9,"vwap":1613},"2026-01-21",82.74,81.029999,82.48,0.53,110800,{"date":1617,"open":1618,"high":1057,"low":1619,"close":1031,"change":1620,"percent_change":1567,"volume":1621,"transactions":9,"vwap":1031},"2026-01-20",81.51,81.35,-0.1,112200,{"date":1623,"open":1031,"high":1012,"low":1624,"close":1625,"change":1626,"percent_change":1522,"volume":1627,"transactions":9,"vwap":1625},"2026-01-16",80.93,82.050003,-0.81,196500,{"date":1629,"open":1630,"high":1050,"low":1630,"close":877,"change":532,"percent_change":159,"volume":1631,"transactions":9,"vwap":877},"2026-01-15",82.47,110300,{"date":1633,"open":1634,"high":1634,"low":1031,"close":18,"change":1635,"percent_change":1038,"volume":1636,"transactions":9,"vwap":18},"2026-01-14",83.29,-1,124700,{"date":1638,"open":1032,"high":1639,"low":1471,"close":1175,"change":1640,"percent_change":927,"volume":1641,"transactions":9,"vwap":1175},"2026-01-13",83.75,0.43,140800,{"date":1643,"open":1644,"high":1645,"low":1103,"close":900,"change":1646,"percent_change":323,"volume":1647,"transactions":9,"vwap":900},"2026-01-12",82.51,84.72,0.42,158500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":199,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-09",83.089996,83.76,82.089996,82.4,-1.01,143000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-08",84.87,85.27,83.24,-1.64,-1.93,214700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":839,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":839},"2026-01-07",88.3,88.33,84.47,-3.41,-3.86,149100,{"date":1673,"open":710,"high":1674,"low":291,"close":1675,"change":1676,"percent_change":1677,"volume":1475,"transactions":9,"vwap":1675},"2026-01-06",91.040001,88.29,-1.72,-1.91,{"date":1679,"open":703,"high":1680,"low":1681,"close":1682,"change":1600,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-05",90.56,88.22,90.010002,1.06,146700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":232,"percent_change":1137,"volume":1691,"transactions":9,"vwap":1690},"2026-01-02",89.39,89.67,87.8,89.07,71300,{"date":1693,"open":1694,"high":1695,"low":693,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-31",89.19,89.54,89.38,0.12,0.13,90000,{"date":1701,"open":1702,"high":406,"low":1702,"close":1703,"change":1646,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-30",88.64,89.26,0.47,71900,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":142,"percent_change":1224,"volume":1711,"transactions":9,"vwap":1710},"2025-12-29",88.42,89.51,88.84,99500,{"date":1713,"open":766,"high":623,"low":766,"close":614,"change":142,"percent_change":1224,"volume":1714,"transactions":9,"vwap":614},"2025-12-26",107500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":574,"percent_change":575,"volume":1721,"transactions":9,"vwap":1720},"2025-12-24",88.010002,88.32,87.61,88.2,42600,{"date":1723,"open":1702,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":792,"volume":1728,"transactions":9,"vwap":1726},"2025-12-23",89.13,88.080002,88.28,-0.22,81200,{"date":1730,"open":1731,"high":1732,"low":1675,"close":772,"change":335,"percent_change":107,"volume":1733,"transactions":9,"vwap":772},"2025-12-22",88.39,89.41,81700,{"date":1735,"open":1736,"high":1737,"low":1736,"close":613,"change":1683,"percent_change":1738,"volume":1300,"transactions":9,"vwap":613},"2025-12-19",87.39,88.79,1.21,{"date":1740,"open":1708,"high":1708,"low":1741,"close":1736,"change":615,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1736},"2025-12-18",87.13,-0.78,124300,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1725,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1725},"2025-12-17",86.88,89.11,0.81,0.93,145200,{"date":1752,"open":1746,"high":1753,"low":1754,"close":683,"change":1467,"percent_change":1474,"volume":1755,"transactions":9,"vwap":683},"2025-12-16",87.84,86.71,194000,{"date":1757,"open":216,"high":1758,"low":1759,"close":1760,"change":1343,"percent_change":741,"volume":1761,"transactions":9,"vwap":1760},"2025-12-15",87.93,84.97,87.12,143100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":792,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-12",87.14,87.65,86.14,86.41,-0.29,105900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1233,"volume":1777,"transactions":9,"vwap":1775},"2025-12-11",85.18,87.11,84.89,86.66,1.42,216000,{"date":1779,"open":1780,"high":250,"low":1781,"close":1782,"change":1783,"percent_change":1698,"volume":1468,"transactions":9,"vwap":1782},"2025-12-10",84.98,84.16,85.24,0.11,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1071,"change":1788,"percent_change":1269,"volume":1789,"transactions":9,"vwap":1071},"2025-12-09",83.73,86.18,1.63,227000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":968,"percent_change":1374,"volume":1796,"transactions":9,"vwap":1795},"2025-12-08",84.96,85.029999,83.31,83.5,222600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":774,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-05",85.51,85.82,84.73,85.050003,-0.82,165200,{"date":1806,"open":1807,"high":269,"low":1808,"close":1809,"change":137,"percent_change":132,"volume":1810,"transactions":9,"vwap":1809},"2025-12-04",85.23,84.46,85.75,175500,{"date":1812,"open":1813,"high":1814,"low":821,"close":1815,"change":705,"percent_change":1580,"volume":1816,"transactions":9,"vwap":1815},"2025-12-03",85.65,86.54,85.089996,168700,{"date":1818,"open":1819,"high":280,"low":1056,"close":1820,"change":705,"percent_change":1522,"volume":1292,"transactions":9,"vwap":1820},"2025-12-02",86.94,85.94,{"date":1822,"open":365,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-01",88.050003,86.27,86.79,-1.09,-1.24,125100,{"date":1830,"open":1831,"high":1832,"low":216,"close":1833,"change":1052,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-28",86.93,88.27,87.88,0.97,56200,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1776,"percent_change":469,"volume":1841,"transactions":9,"vwap":1840},"2025-11-26",85.96,87.71,87.040001,117200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":827,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":827},"2025-11-25",85.16,86.099998,84.92,1.16,1.37,134300,{"date":1851,"open":901,"high":218,"low":909,"close":1808,"change":198,"percent_change":705,"volume":1852,"transactions":9,"vwap":1808},"2025-11-24",162200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1772,"change":198,"percent_change":199,"volume":1858,"transactions":9,"vwap":1772},"2025-11-21",85.55,86.19,84.84,105100,{"date":1860,"open":1861,"high":384,"low":1862,"close":293,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":293},"2025-11-20",87.73,85.38,-1.54,-1.76,114400,{"date":1867,"open":1868,"high":1694,"low":1869,"close":1870,"change":73,"percent_change":1581,"volume":1871,"transactions":9,"vwap":1870},"2025-11-19",88.47,87.4,87.44,76300,{"date":1873,"open":1874,"high":385,"low":1875,"close":614,"change":695,"percent_change":428,"volume":1876,"transactions":9,"vwap":614},"2025-11-18",88.69,88,155100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1508,"percent_change":73,"volume":1883,"transactions":9,"vwap":1882},"2025-11-17",89.84,90.67,89,89.15,131500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":713,"change":1889,"percent_change":1676,"volume":1890,"transactions":9,"vwap":713},"2025-11-14",90.93,91.019997,89.28,-1.58,102400,{"date":1892,"open":405,"high":652,"low":1893,"close":1894,"change":1803,"percent_change":1097,"volume":1895,"transactions":9,"vwap":1894},"2025-11-13",91.31,91.7,74600,{"date":1897,"open":738,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1783,"volume":1902,"transactions":9,"vwap":1900},"2025-11-12",94.010002,92.4,92.52,0.1,84800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":738,"change":334,"percent_change":334,"volume":1908,"transactions":9,"vwap":738},"2025-11-11",92.39,92.71,91,53700,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1698,"percent_change":1388,"volume":1914,"transactions":9,"vwap":1913},"2025-11-10",92.19,94.52,92.38,97000,{"date":1916,"open":1917,"high":1918,"low":1907,"close":1919,"change":418,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-07",93.43,93.73,92.25,-1.56,87400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":356,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-06",92.11,95.24,91.95,93.71,1.74,98700,{"date":1931,"open":722,"high":529,"low":722,"close":1924,"change":799,"percent_change":159,"volume":1932,"transactions":9,"vwap":1924},"2025-11-05",148800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":887,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-04",89.98,92.059998,89.92,91.43,0.88,118000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1137,"percent_change":1551,"volume":1947,"transactions":9,"vwap":1946},"2025-11-03",90.58,91.050003,89.4,90.63,99400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1738,"volume":1955,"transactions":9,"vwap":1953},"2025-10-31",89.89,91.27,88.56,90.98,1.09,105300,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1950,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1950},"2025-10-30",87.16,91.22,2.08,2.37,97400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1225,"percent_change":397,"volume":1969,"transactions":9,"vwap":1968},"2025-10-29",86.76,93.39,86.040001,87.81,334000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":792,"percent_change":1768,"volume":1976,"transactions":9,"vwap":1975},"2025-10-28",87.6,87.78,86.69,87.37,64200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1697,"percent_change":1388,"volume":1983,"transactions":9,"vwap":1982},"2025-10-27",87.42,87.98,87.07,87.62,96900,{"date":1985,"open":1986,"high":1987,"low":1764,"close":1988,"change":782,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-24",89.79,90.14,87.5,-2.54,170400,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":314,"volume":1997,"transactions":9,"vwap":1995},"2025-10-23",91.53,89.59,89.78,-0.61,114800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":654,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-22",89.74,91.61,89.72,90.39,0.72,145500,{"date":2007,"open":2008,"high":747,"low":1695,"close":2000,"change":2009,"percent_change":615,"volume":2010,"transactions":9,"vwap":2000},"2025-10-21",90.36,-0.62,143600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2008,"change":2016,"percent_change":2017,"volume":1192,"transactions":9,"vwap":2008},"2025-10-20",91.8,92.15,90.16,-0.73,-0.8,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":199,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-17",91.73,93.13,89.82,91.089996,-0.91,128300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-16",94.46,94.85,91.92,91.93,-2.78,-2.94,251500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-15",94.95,95.37,93.94,94.71,-0.07,139200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":220,"percent_change":1474,"volume":2049,"transactions":9,"vwap":2048},"2025-10-14",93.45,94.97,93.31,94.78,72600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":480,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-13",94.12,95.39,93.79,94.62,0.98,66400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1438,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-10",95.080002,95.38,93.040001,93.7,-1.71,71000,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-09",97.5,95.17,95.33,-1.9,-1.95,73300,{"date":2075,"open":2076,"high":2077,"low":501,"close":2078,"change":2016,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-08",98.61,98.66,97.23,-0.75,123900,{"date":2082,"open":2083,"high":25,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-07",99.38,97.72,97.96,-1.37,-1.38,117600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":594,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-06",96.39,99.48,95.84,99.33,3.06,169800,{"date":2098,"open":2061,"high":2099,"low":2100,"close":2101,"change":1834,"percent_change":89,"volume":2102,"transactions":9,"vwap":2101},"2025-10-03",97.84,95.34,96.38,150800,{"date":2104,"open":2105,"high":2106,"low":640,"close":2107,"change":470,"percent_change":1367,"volume":2108,"transactions":9,"vwap":2107},"2025-10-02",93.58,95.59,95.41,106700,{"date":2110,"open":539,"high":2111,"low":2045,"close":2112,"change":1321,"percent_change":644,"volume":2113,"transactions":9,"vwap":2112},"2025-10-01",95.29,93.69,86300,{"date":2115,"open":2116,"high":2117,"low":573,"close":2118,"change":1620,"percent_change":1620,"volume":1902,"transactions":9,"vwap":2118},"2025-09-30",95.32,95.95,95.22,{"date":2120,"open":2121,"high":2121,"low":541,"close":2116,"change":152,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2116},"2025-09-29",95.69,0.37,184100,{"date":2125,"open":2126,"high":2070,"low":2127,"close":2046,"change":1592,"percent_change":159,"volume":2128,"transactions":9,"vwap":2046},"2025-09-26",94.45,94.29,45600,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":447,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-25",94.91,93.84,94.27,-0.95,63200,{"date":2137,"open":2132,"high":2138,"low":2132,"close":2069,"change":2139,"percent_change":1788,"volume":1158,"transactions":9,"vwap":2069},"2025-09-24",95.85,1.53,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":127,"percent_change":1640,"volume":2146,"transactions":9,"vwap":2145},"2025-09-23",93.010002,93.81,92.050003,93.64,99000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":606,"percent_change":514,"volume":2153,"transactions":9,"vwap":2152},"2025-09-22",93.050003,93.97,92.36,93.24,101900,{"date":2155,"open":1918,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-19",94.48,92.75,93.48,-0.37,-0.39,271900,{"date":2163,"open":2149,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":904,"volume":2168,"transactions":9,"vwap":2166},"2025-09-18",93.98,91.89,93.85,1.43,58100,{"date":2170,"open":798,"high":548,"low":1946,"close":738,"change":2171,"percent_change":1088,"volume":2172,"transactions":9,"vwap":738},"2025-09-17",1.24,62900,{"date":2174,"open":1879,"high":790,"low":2175,"close":2176,"change":82,"percent_change":1544,"volume":2177,"transactions":9,"vwap":2176},"2025-09-16",89.22,91.18,80400,{"date":2179,"open":2180,"high":2181,"low":804,"close":1879,"change":1567,"percent_change":1397,"volume":2182,"transactions":9,"vwap":1879},"2025-09-15",90.69,90.79,111300,{"date":2184,"open":1936,"high":1936,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-12",89.91,89.96,-2.47,-2.67,62700,{"date":2191,"open":395,"high":2192,"low":395,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-11",92.77,92.43,2.84,3.17,85200,{"date":2198,"open":2199,"high":2199,"low":2200,"close":1994,"change":1677,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1994},"2025-09-10",91.5,88.88,-2.09,149900,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2199,"change":774,"percent_change":1507,"volume":2207,"transactions":9,"vwap":2199},"2025-09-09",92,90.57,77800,{"date":2209,"open":2210,"high":2211,"low":641,"close":2211,"change":1089,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-08",90.92,92.2,1.87,74800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1614,"volume":2221,"transactions":9,"vwap":2219},"2025-09-05",90.23,90.66,89.089996,90.51,0.48,63500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2224,"change":1568,"percent_change":768,"volume":1876,"transactions":9,"vwap":2224},"2025-09-04",90.029999,90.48,89.65,{"date":2228,"open":382,"high":2229,"low":703,"close":2230,"change":2231,"percent_change":1551,"volume":2232,"transactions":9,"vwap":2230},"2025-09-03",90.95,90.18,-0.34,120700,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":127,"percent_change":1225,"volume":2237,"transactions":9,"vwap":2236},"2025-09-02",89.040001,90.52,81600,{"date":2239,"open":2240,"high":713,"low":1881,"close":713,"change":2241,"percent_change":2241,"volume":2242,"transactions":9,"vwap":713},"2025-08-29",90.050003,0.01,89300,{"date":2244,"open":2245,"high":2246,"low":1703,"close":2247,"change":977,"percent_change":857,"volume":2248,"transactions":9,"vwap":2247},"2025-08-28",89.93,90.21,90.11,46300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":418,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-27",90.9,91.25,88.67,89.87,-1.6,77900,{"date":2258,"open":811,"high":811,"low":2015,"close":2259,"change":2260,"percent_change":695,"volume":2261,"transactions":9,"vwap":2259},"2025-08-26",91.33,-0.58,93100,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":1026,"percent_change":313,"volume":2267,"transactions":9,"vwap":2266},"2025-08-25",92.54,91.47,91.91,42900,{"date":2269,"open":1959,"high":2270,"low":373,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-22",92.46,2.01,2.22,72100,{"date":2275,"open":373,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1727,"volume":2280,"transactions":9,"vwap":2278},"2025-08-21",91.4,90.33,90.45,-0.2,49600,{"date":2282,"open":1953,"high":796,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1721,"transactions":9,"vwap":2284},"2025-08-20",89.44,90.65,0.07,0.08,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1943,"change":2292,"percent_change":1640,"volume":2293,"transactions":9,"vwap":1943},"2025-08-19",89.94,90.76,89.56,0.39,48700,{"date":2295,"open":2296,"high":2008,"low":2296,"close":396,"change":2297,"percent_change":1788,"volume":2298,"transactions":9,"vwap":396},"2025-08-18",88.68,1.45,54400,{"date":2300,"open":2301,"high":746,"low":2301,"close":2302,"change":2303,"percent_change":147,"volume":2304,"transactions":9,"vwap":2302},"2025-08-15",88.46,88.74,0.34,34500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1360,"percent_change":715,"volume":2311,"transactions":9,"vwap":2310},"2025-08-14",88.83,89.5,88.35,88.4,48600,{"date":2313,"open":219,"high":2314,"low":219,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-13",89.43,3.03,3.51,75500,{"date":2319,"open":2320,"high":312,"low":1862,"close":2321,"change":832,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-12",85.52,86.4,1.77,44500,{"date":2325,"open":2326,"high":1845,"low":1043,"close":2327,"change":616,"percent_change":447,"volume":2328,"transactions":9,"vwap":2327},"2025-08-11",85.81,84.9,69600,{"date":2330,"open":2331,"high":320,"low":279,"close":837,"change":2017,"percent_change":448,"volume":2332,"transactions":9,"vwap":837},"2025-08-08",87.029999,86700,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-07",89.3,86.11,86.47,-2.69,-3.02,121900,{"date":2342,"open":2310,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":822,"volume":2347,"transactions":9,"vwap":2345},"2025-08-06",89.62,87.56,89.16,1.22,70800,{"date":2349,"open":693,"high":693,"low":2350,"close":766,"change":2134,"percent_change":251,"volume":2351,"transactions":9,"vwap":766},"2025-08-05",87.55,58300,{"date":2353,"open":1690,"high":2354,"low":1823,"close":2355,"change":2285,"percent_change":2286,"volume":2356,"transactions":9,"vwap":2355},"2025-08-04",90.34,88.89,71800,{"date":2358,"open":2359,"high":2360,"low":1981,"close":2361,"change":2362,"percent_change":1039,"volume":2363,"transactions":9,"vwap":2361},"2025-08-01",89.36,89.46,88.82,-1.3,83900,{"date":2365,"open":2366,"high":2366,"low":2367,"close":713,"change":459,"percent_change":2368,"volume":2065,"transactions":9,"vwap":713},"2025-07-31",92.089996,90,-2.13,{"date":2370,"open":383,"high":2371,"low":2206,"close":811,"change":60,"percent_change":2372,"volume":2373,"transactions":9,"vwap":811},"2025-07-30",92.82,1.31,64000,{"date":2375,"open":2376,"high":2151,"low":2377,"close":805,"change":2378,"percent_change":417,"volume":2379,"transactions":9,"vwap":805},"2025-07-29",92.27,90.87,-1.25,50900,{"date":2381,"open":2382,"high":1906,"low":2031,"close":561,"change":694,"percent_change":624,"volume":2383,"transactions":9,"vwap":561},"2025-07-28",92.7,64900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2382,"change":2389,"percent_change":1097,"volume":2390,"transactions":9,"vwap":2382},"2025-07-25",93.25,93.91,92.33,-0.83,40900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":775,"percent_change":199,"volume":2397,"transactions":9,"vwap":2396},"2025-07-24",94.47,95.4,93.35,93.53,121600,{"date":2399,"open":2400,"high":2126,"low":405,"close":2401,"change":89,"percent_change":1954,"volume":2402,"transactions":9,"vwap":2401},"2025-07-23",93.36,94.32,71200,{"date":2404,"open":2405,"high":2406,"low":2264,"close":2407,"change":976,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-22",93.6,94.21,93.3,0.21,97100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":20,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-21",93.17,94.3,92.64,93.099998,-0.32,55000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1240,"percent_change":142,"volume":2424,"transactions":9,"vwap":2423},"2025-07-18",93.68,93.89,92.86,93.4,68600,{"date":2426,"open":2427,"high":2047,"low":2181,"close":2415,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2415},"2025-07-17",91.85,1.58,1.73,62000,{"date":2432,"open":2433,"high":2434,"low":702,"close":2435,"change":397,"percent_change":754,"volume":2436,"transactions":9,"vwap":2435},"2025-07-16",91.059998,92.12,91.52,63600,{"date":2438,"open":2412,"high":2054,"low":1907,"close":1887,"change":1530,"percent_change":458,"volume":2439,"transactions":9,"vwap":1887},"2025-07-15",91300,{"date":2441,"open":2442,"high":2164,"low":2442,"close":2443,"change":857,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-14",92.65,92.8,0.29,55600,{"date":2447,"open":2448,"high":2448,"low":1894,"close":797,"change":748,"percent_change":2016,"volume":2449,"transactions":9,"vwap":797},"2025-07-11",93.21,57000,{"date":2451,"open":642,"high":2048,"low":642,"close":2448,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2448},"2025-07-10",2.04,2.24,164400,{"date":2456,"open":642,"high":1906,"low":722,"close":722,"change":791,"percent_change":792,"volume":2457,"transactions":9,"vwap":722},"2025-07-09",67400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2276,"change":2463,"percent_change":2071,"volume":2464,"transactions":9,"vwap":2276},"2025-07-08",93.059998,93.32,90.41,-1.77,136300,{"date":2466,"open":2467,"high":2054,"low":2371,"close":2412,"change":768,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2412},"2025-07-07",93.34,-0.18,81300,{"date":2471,"open":2422,"high":2472,"low":2422,"close":2467,"change":2473,"percent_change":2056,"volume":2298,"transactions":9,"vwap":2467},"2025-07-03",94.050003,0.91,{"date":2475,"open":2205,"high":2443,"low":2476,"close":2193,"change":137,"percent_change":2004,"volume":2477,"transactions":9,"vwap":2193},"2025-07-02",91.59,92100,{"date":2479,"open":2480,"high":2481,"low":737,"close":592,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":592},"2025-07-01",94.63,95.35,-3.19,-3.36,90500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":694,"percent_change":313,"volume":2491,"transactions":9,"vwap":2490},"2025-06-30",95.9,96.4,94.94,94.96,177900,{"date":2493,"open":2494,"high":501,"low":2495,"close":478,"change":324,"percent_change":2496,"volume":2497,"transactions":9,"vwap":478},"2025-06-27",95.12,94.84,0.62,157000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2167,"percent_change":2139,"volume":2261,"transactions":9,"vwap":2503},"2025-06-26",93.75,95.16,92.83,94.93,{"date":2505,"open":2506,"high":2506,"low":2412,"close":640,"change":376,"percent_change":2507,"volume":2508,"transactions":9,"vwap":640},"2025-06-25",95.040001,-1.39,85700,{"date":2510,"open":2393,"high":2053,"low":2511,"close":2512,"change":67,"percent_change":481,"volume":2513,"transactions":9,"vwap":2512},"2025-06-24",93.16,94.82,123400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2004,"volume":2521,"transactions":9,"vwap":2519},"2025-06-23",92.85,94.080002,92.45,93.92,0.67,89100,{"date":2523,"open":426,"high":584,"low":2014,"close":2386,"change":1847,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2386},"2025-06-20",1.26,210000,{"date":2527,"open":2307,"high":2434,"low":2528,"close":2366,"change":2529,"percent_change":2530,"volume":1262,"transactions":9,"vwap":2366},"2025-06-18",88.51,3.2,3.6,{"date":2532,"open":217,"high":1881,"low":217,"close":2355,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2355},"2025-06-17",1.08,1.23,287400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":1968,"change":132,"percent_change":67,"volume":2541,"transactions":9,"vwap":1968},"2025-06-16",87.43,88.8,87.28,142900,{"date":2543,"open":312,"high":2544,"low":1746,"close":2331,"change":2545,"percent_change":1580,"volume":2546,"transactions":9,"vwap":2331},"2025-06-13",88.55,-0.87,160500,{"date":2548,"open":2549,"high":1875,"low":2549,"close":2550,"change":799,"percent_change":132,"volume":2551,"transactions":9,"vwap":2550},"2025-06-12",87.019997,87.9,158900,{"date":2553,"open":772,"high":2554,"low":2555,"close":2556,"change":417,"percent_change":1863,"volume":1608,"transactions":9,"vwap":2556},"2025-06-11",88.77,87.15,87.22,{"date":2558,"open":2559,"high":2560,"low":1980,"close":2561,"change":857,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-10",88.17,88.97,88.58,0.31,81000,{"date":2565,"open":372,"high":382,"low":2559,"close":604,"change":1039,"percent_change":2255,"volume":2566,"transactions":9,"vwap":604},"2025-06-09",120500,{"date":2568,"open":2569,"high":2008,"low":2570,"close":673,"change":1600,"percent_change":1683,"volume":1501,"transactions":9,"vwap":673},"2025-06-06",89.61,89.55,{"date":2572,"open":2573,"high":2343,"low":2574,"close":2575,"change":1389,"percent_change":976,"volume":2576,"transactions":9,"vwap":2575},"2025-06-05",88.87,88.62,88.81,197200,{"date":2578,"open":1720,"high":2579,"low":1753,"close":2580,"change":880,"percent_change":132,"volume":2581,"transactions":9,"vwap":2580},"2025-06-04",89.34,88.63,93000,{"date":2583,"open":2584,"high":2585,"low":766,"close":766,"change":1580,"percent_change":188,"volume":2586,"transactions":9,"vwap":766},"2025-06-03",89.080002,89.25,59100,{"date":2588,"open":1758,"high":2218,"low":365,"close":2589,"change":1748,"percent_change":480,"volume":2590,"transactions":9,"vwap":2589},"2025-06-02",88.93,100300,{"date":2592,"open":1719,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1939,"volume":2221,"transactions":9,"vwap":2595},"2025-05-30",88.37,86.74,88.12,0.77,{"date":2598,"open":2599,"high":2599,"low":1831,"close":2600,"change":283,"percent_change":2468,"volume":2601,"transactions":9,"vwap":2600},"2025-05-29",88.11,87.35,59900,{"date":2603,"open":758,"high":2604,"low":1975,"close":1070,"change":1404,"percent_change":1523,"volume":2605,"transactions":9,"vwap":1070},"2025-05-28",88.72,57300,{"date":2607,"open":373,"high":373,"low":812,"close":2580,"change":313,"percent_change":1027,"volume":2608,"transactions":9,"vwap":2580},"2025-05-27",127900,{"date":2610,"open":2309,"high":2569,"low":2599,"close":2175,"change":2611,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2175},"2025-05-23",0,45200,{"date":2614,"open":1688,"high":2615,"low":2616,"close":2175,"change":1178,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2175},"2025-05-22",89.86,88.86,-0.5,45100,{"date":2620,"open":2355,"high":2621,"low":2575,"close":1688,"change":2122,"percent_change":686,"volume":2622,"transactions":9,"vwap":1688},"2025-05-21",91.23,74100,{"date":2624,"open":2175,"high":2240,"low":2355,"close":2335,"change":2285,"percent_change":2286,"volume":2390,"transactions":9,"vwap":2335},"2025-05-20",{"date":2626,"open":1720,"high":601,"low":1980,"close":601,"change":1697,"percent_change":1698,"volume":2627,"transactions":9,"vwap":601},"2025-05-19",68500,{"date":2629,"open":772,"high":2630,"low":772,"close":1747,"change":147,"percent_change":1640,"volume":2631,"transactions":9,"vwap":1747},"2025-05-16",89.42,88400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":122,"volume":2639,"transactions":9,"vwap":2637},"2025-05-15",88.040001,89.019997,87.36,88.73,0.22,60800,{"date":2641,"open":2642,"high":673,"low":2642,"close":2528,"change":1537,"percent_change":1537,"volume":1871,"transactions":9,"vwap":2528},"2025-05-14",87.97,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":841,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-13",85.93,89.95,88.53,2.68,85800,{"date":2651,"open":1709,"high":1709,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2373,"transactions":9,"vwap":2653},"2025-05-12",86.07,86.22,-1.17,-1.34,{"date":2657,"open":2658,"high":2659,"low":2660,"close":1736,"change":1928,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1736},"2025-05-09",86.75,87.69,86.029999,2.03,84600,{"date":2664,"open":2665,"high":1972,"low":2666,"close":1813,"change":132,"percent_change":480,"volume":2065,"transactions":9,"vwap":1813},"2025-05-08",86.49,84.099998,{"date":2668,"open":918,"high":2669,"low":953,"close":1658,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":1658},"2025-05-07",86.3,1.9,2.29,171600,{"date":2674,"open":2675,"high":2676,"low":1032,"close":1230,"change":2362,"percent_change":1863,"volume":2677,"transactions":9,"vwap":1230},"2025-05-06",83.19,84.35,89000,{"date":2679,"open":1032,"high":2680,"low":2681,"close":2682,"change":1052,"percent_change":102,"volume":2683,"transactions":9,"vwap":2682},"2025-05-05",84.8,81.92,84.27,72700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":947,"volume":2691,"transactions":9,"vwap":2689},"2025-05-02",82,83.8,81.75,83.43,1.46,68300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":986,"change":1776,"percent_change":733,"volume":2697,"transactions":9,"vwap":986},"2025-05-01",81,82.76,80.82,69700,{"date":2699,"open":1597,"high":2700,"low":1452,"close":2700,"change":1635,"percent_change":252,"volume":2701,"transactions":9,"vwap":2700},"2025-04-30",80.55,68000,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":356,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-04-29",79.58,81.62,81.55,2,90900,{"date":2710,"open":2711,"high":1222,"low":2712,"close":2713,"change":152,"percent_change":1225,"volume":2714,"transactions":9,"vwap":2713},"2025-04-28",80.16,79.010002,79.95,49300,{"date":2716,"open":2717,"high":2718,"low":1409,"close":2719,"change":799,"percent_change":1593,"volume":2720,"transactions":9,"vwap":2719},"2025-04-25",79.14,79.88,79.6,42700,{"date":2722,"open":1519,"high":2723,"low":2724,"close":944,"change":1592,"percent_change":2725,"volume":2726,"transactions":9,"vwap":944},"2025-04-24",79.48,77.35,0.89,59300,{"date":2728,"open":2717,"high":2717,"low":2729,"close":1079,"change":2322,"percent_change":2730,"volume":2731,"transactions":9,"vwap":1079},"2025-04-23",77.79,2.32,98500,{"date":179,"open":1290,"high":2733,"low":2734,"close":1267,"change":335,"percent_change":2285,"volume":2735,"transactions":9,"vwap":1267},76.49,75.17,94800]