[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIVN":3,"homepage-market-summary":30,"stock-historical-LIVN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIVN","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},"LivaNova PLC Ordinary Shares","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","UK-based LivaNova was born of a combination of Cyberonics in the US and Sorin in Italy. The medical-device firm is primarily focused on cardiopulmonary solutions (with heart-lung machines and oxygenation equipment) as well as neuromodulation devices for treatment-resistant epilepsy and depression. Following the merger, LivaNova divested its cardiac rhythm management, heart valve, and extracorporeal membrane oxygenation businesses. It derives approximately half of its revenue from the US market, another 21% from Europe, and the remainder from the rest of the world.","3,300","Gloucester",false,{"close":16,"open":17,"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},74.93,76.8,74.58,76.43,-1.5,-1.96,366654.416743,9645,75.2164,85.76,48.82,699688.4906438849,70.7,2757,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,42,49,56,63,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":38,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":39,"sparkline":75,"date":41},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":47,"price":132,"is_up":39},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},35,699138,255185199.642259,101.1,"2025-04-24",[184,185,194,205,216,226,236,246,257,267,278,289,298,308,318,329,339,349,357,367,378,389,400,411,421,431,442,453,464,474,485,496,506,516,527,536,547,556,567,578,589,598,607,617,627,637,647,658,669,679,690,700,711,720,730,741,749,756,764,770,779,787,795,801,809,817,825,834,840,849,858,866,873,881,888,896,903,911,918,927,935,943,952,961,970,979,987,996,1004,1010,1018,1026,1035,1043,1051,1059,1068,1077,1084,1093,1101,1107,1115,1123,1132,1140,1149,1158,1167,1174,1183,1192,1200,1208,1217,1226,1235,1243,1252,1259,1267,1276,1282,1291,1300,1308,1314,1321,1328,1337,1345,1354,1363,1371,1375,1382,1388,1395,1403,1411,1419,1427,1436,1444,1453,1460,1468,1477,1484,1491,1498,1505,1513,1521,1528,1536,1545,1553,1559,1566,1572,1579,1586,1595,1601,1607,1614,1623,1629,1638,1645,1652,1660,1667,1672,1679,1685,1692,1698,1703,1712,1720,1728,1735,1744,1753,1759,1764,1771,1778,1786,1792,1797,1803,1809,1815,1821,1828,1835,1841,1846,1851,1857,1862,1869,1875,1882,1887,1891,1897,1902,1909,1914,1920,1925,1931,1939,1948,1956,1963,1970,1977,1985,1992,1998,2005,2012,2020,2027,2034,2043,2050,2057,2065,2072,2081,2087,2094,2101,2107,2114,2121,2128,2133,2138,2146,2152,2160,2167,2175,2183,2189,2195,2202,2207,2214,2222,2229,2237,2243,2250,2257,2265,2272,2279,2286,2291,2297,2304,2312,2320,2327,2334,2342,2349,2356,2363,2371,2379,2385,2390,2396,2404,2409,2416,2421,2426,2432,2438,2446,2454,2461,2468,2475,2484,2492,2500,2507,2516,2523,2529,2536,2543,2549,2556,2564,2570,2577,2583,2590,2596,2605,2614,2621,2628,2634,2641,2649,2656,2664,2672,2676,2682,2689,2696,2702,2708,2715,2724,2731,2739,2746,2753,2761,2766,2772,2779,2786,2793,2799,2806,2812,2818,2825,2833,2839,2847,2855,2862,2869,2875,2880,2888,2895,2903,2910,2918,2925,2932,2939,2946,2953,2958,2966,2973],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},75.555,76.9,74.23,1.36,1.81,558947.761534,12600,76.3532,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",75.68,76.765,74.635,75.07,0.37,0.5,528517.19872,13962,75.5161,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",76.44,77.15,74.47,74.7,-1.8,-2.35,767262.955319,14068,75.0907,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",77.11,75.395,76.5,-0.49,-0.64,970700.711459,14977,76.5314,{"date":227,"open":228,"high":208,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",76.71,76.13,76.99,-0.22,-0.28,567968.177471,10975,76.7545,{"date":237,"open":229,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",77.66,75.465,77.21,0.58,0.76,570681.343806,11747,77.0306,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",75.44,77.46,75.12,76.63,1.19,1.58,745306.7277,13534,76.7761,{"date":258,"open":259,"high":260,"low":261,"close":248,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",77.26,77.45,74.11,-1.72,-2.23,1056363.316104,18381,75.3052,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",78.39,79.02,76.7,77.16,-1.33,-1.69,493055.868116,11832,77.3759,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",79.19,80.19,78.18,78.49,0.32,0.41,640464.074621,13520,78.6548,{"date":290,"open":269,"high":291,"low":292,"close":293,"change":294,"percent_change":73,"volume":295,"transactions":296,"vwap":297},"2026-09-21",78.63,76.83,78.17,0.16,579153.819273,13094,77.9209,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":89,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",77.34,78.44,76.78,78.01,0.28,1377462.5349,13180,77.9031,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",79.23,77.51,77.79,-0.72,-0.92,627280.061606,14620,78.0774,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",79.56,80.63,77.69,78.51,-0.96,-1.21,693559.042787,14161,78.8618,{"date":330,"open":281,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",80.2379,79.13,79.47,-1.16,-1.44,587207.576943,14111,79.6564,{"date":340,"open":341,"high":342,"low":343,"close":321,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",78.7,80.77,78.3,2.45,3.13,551807.38224,13718,80.0018,{"date":350,"open":351,"high":352,"low":208,"close":282,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",79.22,79.27,0,552416.109133,13668,78.0115,{"date":358,"open":359,"high":360,"low":361,"close":282,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",78.11,78.88,77.37,-0.75,-0.95,426011.351522,10147,78.2061,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",80.22,80.37,78.105,78.93,-1.77,-2.19,674359.340881,13484,78.8104,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",81.44,81.83,80.155,80.7,-1.22,-1.49,472958.125114,12465,80.771,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",80.67,82.22,80.39,81.92,0.72,0.89,334168.424981,9781,81.7114,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",83.5,83.52,80.805,81.2,-1.2,-1.46,694074.593594,13122,81.2698,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",80.16,83.315,82.4,2.24,2.79,768916.444246,16544,82.4793,{"date":422,"open":423,"high":424,"low":425,"close":413,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",79.57,80.625,78.4935,0.35,0.44,585411.812785,12765,80.0346,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",79.86,80.15,77.28,79.81,-0.51,-0.63,593772.510089,14300,79.5282,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",80.1,80.765,79.425,80.32,0.29,0.36,465952.760661,18723,80.0305,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",79.34,80.27,78.96,80.03,0.06,0.08,611275.79501,13166,79.8754,{"date":465,"open":466,"high":458,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",79.83,77.63,79.97,0.56,0.71,733430.688062,13312,79.0576,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",78.73,79.59,77.9,79.41,1.15,1.47,562919.413413,11939,79.1966,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",78.65,80,78,78.26,-0.48,-0.61,823214.090095,11214,78.3848,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":102,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",78.8,79.555,77.94,78.74,0.68,440215.622591,9851,78.6343,{"date":507,"open":488,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",80.81,77.895,78.21,-2.63,-3.25,418782.173891,10592,78.5931,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",80.82,81.66,80.405,80.84,0.98,1.23,496646.421757,11992,81.0211,{"date":528,"open":529,"high":529,"low":530,"close":433,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",81.69,79.09,-1.62,-1.99,615347.116976,11636,80.0256,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",81.38,81.9099,80.815,81.48,-0.74,-0.9,445054.806208,10961,81.3684,{"date":548,"open":549,"high":550,"low":551,"close":392,"change":552,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",81.59,82.34,79.98,0.02,559430.786968,13607,81.7561,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",81.67,82.7,80.58,82.2,1.42,1.76,677624.38156,11710,81.9878,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",77.95,81.555,76.72,80.78,2.2,2.8,978271.754342,19622,80.659,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",76.55,79.14,75.685,78.58,2.1,2.75,673275.463431,16681,78.1276,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":81,"volume":595,"transactions":596,"vwap":597},"2026-08-10",75.04,76.995,76.48,0.26,473155.956967,14096,76.1248,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":427,"percent_change":241,"volume":604,"transactions":605,"vwap":606},"2026-08-07",75.43,76.34,74.6701,76.22,744982.096443,14398,75.5759,{"date":608,"open":609,"high":282,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",77.55,75.28,75.78,-2.365,-3.03,817973.576446,20063,76.3797,{"date":618,"open":619,"high":620,"low":199,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",79.88,81.855,78.145,-7.18,-8.41,1862484.198244,34781,77.1534,{"date":628,"open":629,"high":25,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",82.95,82.08,85.325,2.865,3.47,1284733.978961,21542,84.5671,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",80.435,82.54,82.46,2.32,2.89,660152.310294,13412,81.7772,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",80.56,81.78,79.2945,80.14,-0.91,-1.12,505725.120944,11777,80.3189,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",81.9,82.0701,80.02,81.05,-0.38,-0.47,645768.532615,11213,80.931,{"date":670,"open":671,"high":559,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",81.99,80.47,81.43,-0.66,-0.8,501962.764159,11851,81.5697,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",81.31,82.6388,81.25,82.09,1.51,1.87,536786.447843,11921,81.9323,{"date":691,"open":692,"high":693,"low":694,"close":560,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",78.85,80.64,78.31,2.39,3.06,486501.01106,13073,80.2207,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",79.61,79.735,77.86,78.19,-0.42,-0.53,412287.892993,9252,78.3381,{"date":712,"open":251,"high":713,"low":714,"close":715,"change":81,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",78.685,75.3,78.61,0.43,707170.934555,12013,77.9665,{"date":721,"open":722,"high":456,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",79.77,78.065,78.27,-1.575,-1.97,434600.894897,10338,78.4675,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",79.15,79.975,78.825,79.845,0.635,0.8,444441.233628,9075,79.6878,{"date":742,"open":572,"high":743,"low":280,"close":744,"change":385,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",80.9225,79.21,-1.85,602049.735558,12662,79.8311,{"date":750,"open":751,"high":752,"low":753,"close":383,"change":754,"percent_change":273,"volume":755,"transactions":9,"vwap":383},"2026-07-17",80.55,82.044998,79.96,-1.09,445700,{"date":757,"open":434,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",82.65,79.775,81.79,2.38,3,630900,{"date":765,"open":766,"high":767,"low":768,"close":479,"change":448,"percent_change":200,"volume":769,"transactions":9,"vwap":479},"2026-07-15",78.695,80.75,78.07,723400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",83.019997,83.495,78.46,79.12,-3.86,-4.65,828600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":96,"volume":786,"transactions":9,"vwap":784},"2026-07-13",83.44,83.8,82.45,82.98,0.42,466000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":151,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-10",82.52,82.83,81.5,82.56,0.05,452300,{"date":796,"open":640,"high":797,"low":798,"close":789,"change":799,"percent_change":799,"volume":800,"transactions":9,"vwap":789},"2026-07-09",83.94,81.72,0.01,612100,{"date":802,"open":803,"high":797,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",83.58,81.81,82.51,-1.07,-1.28,724800,{"date":810,"open":811,"high":812,"low":813,"close":803,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":803},"2026-07-07",84.74,84.77,82.48,-0.45,-0.54,439600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":285,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-06",83.93,85.27,83.13,84.029999,0.49,548800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",83.07,83.75,82,83.62,1.14,1.38,517400,{"date":835,"open":641,"high":827,"low":836,"close":813,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":813},"2026-07-01",81.64,0.25,0.3,475400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",82.77,82.915,80.74,82.23,-0.83,-1,664300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",82.78,83.21,81.635,83.059998,-0.37,-0.44,1050700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":761,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-26",81.15,83.98,80.86,83.43,2.94,2003400,{"date":867,"open":868,"high":869,"low":488,"close":870,"change":871,"percent_change":832,"volume":872,"transactions":9,"vwap":870},"2026-06-25",80.050003,82.66,81.050003,1.1,652200,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",78.68,80.89,79.95,1.27,1.61,822100,{"date":882,"open":883,"high":884,"low":883,"close":875,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":875},"2026-06-23",78.14,79.933,-0.03,-0.04,576200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":73,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",78.645,79.89,77.74,78.71,0.27,689600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":353,"percent_change":353,"volume":902,"transactions":9,"vwap":901},"2026-06-18",79.66,80.45,77.71,78.5,1427500,{"date":904,"open":905,"high":906,"low":907,"close":901,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":901},"2026-06-17",79.51,80.57,77.89,-0.98,-1.23,626500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":231,"percent_change":232,"volume":917,"transactions":9,"vwap":916},"2026-06-16",80.28,80.94,78.91,79.48,911900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",80.41,80.955,79.2,79.7,0.31,0.39,755800,{"date":928,"open":898,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",80.019997,78.555,79.39,-0.55,-0.69,726000,{"date":936,"open":901,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",80.735,77.454,79.94,1.56,1.99,748100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",77.42,79.38,76.207,78.38,1.21,1.57,1383600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",76.92,77.8,75.95,77.17,2.37,3.17,674000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",72.47,75.66,72.45,74.8,2.44,3.37,797800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",73.64,74.625,72.07,72.36,-1.36,-1.84,412900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":695,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-04",72.44,75.050003,72.133,73.72,3.35,573400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",73.2,73.51,71.0049973,71.33,-2,-2.73,727800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":491,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-02",73.17,74.4,72.48,73.33,-0.65,836300,{"date":1005,"open":989,"high":1006,"low":1007,"close":1008,"change":799,"percent_change":799,"volume":1009,"transactions":9,"vwap":1008},"2026-06-01",74.285,72.24,73.81,763600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":242,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-29",72.77,74.25,72.46,73.8,1.04,708000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":334,"volume":1025,"transactions":9,"vwap":1023},"2026-05-28",73.18,73.79,71.77,73.040001,-0.86,758900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",75.42,75.635,72.9,73.9,-1.52,-2.02,1050600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1028,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1028},"2026-05-26",74.51,75.815,70.74,1.59,2.15,436700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":594,"volume":1050,"transactions":9,"vwap":1048},"2026-05-22",73.77,74.41,73.58,73.83,0.19,418000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":972,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":972},"2026-05-21",73.16,74.07,71.57,-0.07,-0.09,582600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",73.099998,74.28,72.447,73.71,0.79,1.08,712000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",72.23,74.32,71.42,72.92,0.69,0.96,801800,{"date":1078,"open":1079,"high":963,"low":1080,"close":1070,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1070},"2026-05-18",70.45,70.39,2.23,3.19,548000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",71.12,71.41,69.58,70,-1.67,-2.33,568500,{"date":1094,"open":1095,"high":1096,"low":1055,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",72.68,73.3,71.67,-0.77,-1.06,386400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":981,"change":1074,"percent_change":1075,"volume":1106,"transactions":9,"vwap":981},"2026-05-13",71.7,72.69,71.24,774200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":958,"volume":1114,"transactions":9,"vwap":1112},"2026-05-12",70.080002,71.905,69.5,71.75,1.66,1019300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":373,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-11",71.45,72.78,69.17,70.089996,-2.46,1085100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-08",71.25,72.51,70.32,71.86,0.935,1.32,921200,{"date":1133,"open":1134,"high":1105,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",67.38,66.8,70.925,4.665,7.04,1788800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",61,67.475,60.92,66.26,8.67,15.05,1932800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-05",58.91,59.26,56.44,57.59,-1.48,-2.51,1540600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-04",60.52,61.09,58.78,59.07,-1.93,-3.16,737700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1142,"change":122,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1142},"2026-05-01",60.48,61.36,59.69,1.5,658100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-30",58.81,60.23,58.13,60.099998,1.18,2,1211100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-29",60.64,61.055,58.57,58.92,-2.37,-3.87,743900,{"date":1193,"open":1194,"high":1195,"low":1169,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",63.63,63.755,61.29,-2.12,-3.34,907900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":909,"volume":1207,"transactions":9,"vwap":1205},"2026-04-27",63.68,65.235,62.97,63.41,-0.79,730400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",64.85,65.73,63.83,64.2,-0.945,-1.45,394000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-23",65.19,65.61,64.24,65.145,-0.035,-0.05,382000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",64.8,65.69,64.55,65.18,0.65,1.01,470200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":807,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-21",65.89,67.3,64.215,64.53,-1.94,1021200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",67.12,68,65.41,65.81,-1.31,-1.95,758300,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1245,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1245},"2026-04-17",65.98,68.040001,2.11,3.25,776500,{"date":1260,"open":1261,"high":1262,"low":1213,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-16",64.88,65.31,65.010002,-0.13,-0.2,559600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-15",65,66.485,64.66,65.14,0.15,0.23,1384400,{"date":1277,"open":1271,"high":1211,"low":1278,"close":1279,"change":285,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-14",64.59,64.99,0.63,426900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-13",62.26,64.7,62.025002,64.58,1.8,2.87,644900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-10",63.5,64.17,61.855,62.78,-0.59,-0.93,638900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":993,"volume":1307,"transactions":9,"vwap":1305},"2026-04-09",63.86,64.3,63.27,63.37,-1.29,641600,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1271,"change":1312,"percent_change":563,"volume":1313,"transactions":9,"vwap":1271},"2026-04-08",66.72,63.87,1.12,1024300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":151,"percent_change":459,"volume":1320,"transactions":9,"vwap":1319},"2026-04-07",63.35,64.185,62.15,63.54,632800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1293,"change":1326,"percent_change":814,"volume":1327,"transactions":9,"vwap":1293},"2026-04-06",63.21,64.165,63.17,-0.29,588100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-02",62.53,65.089996,62.41,63.79,-0.84,-1.3,678900,{"date":1338,"open":1212,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-01",65.21,63.69,64.63,1.07,1.68,638000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",61.86,64.010002,60.35,63.56,2.29,3.74,1133900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-30",62.040001,62.645,61.13,61.27,-0.58,-0.94,625200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":211,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-27",62.89,63.545,60.63,61.85,-2.83,766200,{"date":1372,"open":1304,"high":1261,"low":1204,"close":1373,"change":426,"percent_change":158,"volume":1374,"transactions":9,"vwap":1373},"2026-03-26",63.65,768600,{"date":1376,"open":1377,"high":1373,"low":1378,"close":1379,"change":122,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-25",63.24,61.62,63.3,1.44,532500,{"date":1383,"open":1384,"high":1202,"low":1385,"close":1386,"change":1334,"percent_change":273,"volume":1387,"transactions":9,"vwap":1386},"2026-03-24",62.49,61.98,62.4,721400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1377,"change":61,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1377},"2026-03-23",63.58,64.059998,62.95,1.69,674100,{"date":1396,"open":1305,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-20",63.865,61.47,62.19,-1.34,-2.11,1205000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":470,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-19",63.2,64.18,62.32,63.53,1.13,749700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":925,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-18",62.24,63.245,61.655,62.82,0.62,872500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":175,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-17",61.75,63.28,61.58,62.43,1.63,803600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-16",59.43,61.72,59.405,61.43,2.97,5.08,956400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1334,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-13",59.65,59.955,58.14,58.46,-1.42,1034600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-12",61.16,62.31,59.245,59.3,-2.96,-4.75,796700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1284,"change":1458,"percent_change":102,"volume":1459,"transactions":9,"vwap":1284},"2026-03-11",61.38,62.52,60.887,0.33,634200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1264,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-10",61.94,63.060001,60.62,61.93,-0.21,884600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-09",62.75,62.945,60.69,62.060001,-1.78,-2.79,1748100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1024,"percent_change":273,"volume":1483,"transactions":9,"vwap":1482},"2026-03-06",63.73,64.029999,62.27,63.84,531000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1285,"change":1489,"percent_change":1024,"volume":1490,"transactions":9,"vwap":1285},"2026-03-05",64.42,64.94,63.448,-0.56,736000,{"date":1492,"open":1493,"high":1493,"low":1269,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-04",68.42,65.26,-3.17,-4.63,1216800,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":977,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-03",69.11,66.77,68.43,-2.62,1308200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":665,"volume":1512,"transactions":9,"vwap":1510},"2026-03-02",69.31,71.07,69.0049973,70.27,-0.33,856300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1489,"volume":1520,"transactions":9,"vwap":1518},"2026-02-27",70.52,71.31,69.895,70.6,-0.4,945800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":470,"percent_change":1233,"volume":1527,"transactions":9,"vwap":1526},"2026-02-26",70.51,71.92,69.14,71,1179700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1288,"volume":1535,"transactions":9,"vwap":1533},"2026-02-25",64.16,70.78,63.34,70.29,1.24,2000900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-24",68.34,69.52,68.16,69.050003,0.7,1.02,1695500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1056,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-23",67.96,68.38,66.43,68.35,-0.1,863500,{"date":1554,"open":1547,"high":1555,"low":1556,"close":1493,"change":102,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1493},"2026-02-20",69.305,67.605,0.78,915900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":127,"percent_change":1542,"volume":1565,"transactions":9,"vwap":1564},"2026-02-19",67.47,68.25,66.792,67.89,891600,{"date":1567,"open":1568,"high":1246,"low":1569,"close":1570,"change":136,"percent_change":1074,"volume":1571,"transactions":9,"vwap":1570},"2026-02-18",66.82,66.715,67.42,1078400,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":563,"volume":1578,"transactions":9,"vwap":1576},"2026-02-17",65.82,67.16,66.96,1.16,881900,{"date":1580,"open":1530,"high":1581,"low":1390,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-13",66.61,65.8,1.89,2.96,536100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-12",66.81,66.94,62.91,63.91,-2.52,-3.79,1003200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1549,"change":1599,"percent_change":814,"volume":1600,"transactions":9,"vwap":1549},"2026-02-11",66.57,64.34,-0.3,510400,{"date":1602,"open":1237,"high":1570,"low":1603,"close":1604,"change":1605,"percent_change":685,"volume":1606,"transactions":9,"vwap":1604},"2026-02-10",65.425,66.73,0.99,554800,{"date":1608,"open":1609,"high":1610,"low":1279,"close":1611,"change":1612,"percent_change":909,"volume":1613,"transactions":9,"vwap":1611},"2026-02-09",66.42,66.47,65.74,-0.82,363000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-06",65.45,66.92,64.98,66.56,1.53,2.35,578100,{"date":1624,"open":1262,"high":1625,"low":1626,"close":1627,"change":1519,"percent_change":492,"volume":1628,"transactions":9,"vwap":1627},"2026-02-05",67.2,64.67,65.029999,825000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-04",65.88,67.010002,64.235,65.43,-0.5,-0.76,777400,{"date":1639,"open":1640,"high":1245,"low":1641,"close":1642,"change":846,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-03",66.75,64.23,65.93,-1.24,888600,{"date":1646,"open":1647,"high":1648,"low":1247,"close":1649,"change":61,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-02",65.588,67.92,66.76,1.6,812100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":175,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-30",64.46,65.95,63.825,65.71,1.55,1093900,{"date":1661,"open":1294,"high":1662,"low":1663,"close":1664,"change":737,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-29",64.75,62.94,64.71,1.25,591900,{"date":1668,"open":1302,"high":1669,"low":1205,"close":1591,"change":1670,"percent_change":232,"volume":1671,"transactions":9,"vwap":1591},"2026-01-28",64.68,-0.18,506900,{"date":1673,"open":1213,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":112,"volume":1678,"transactions":9,"vwap":1676},"2026-01-27",64.405,63.66,64.089996,-0.11,416100,{"date":1680,"open":1316,"high":1681,"low":1682,"close":1213,"change":1016,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1213},"2026-01-26",64.28,62.85,1.65,460100,{"date":1686,"open":1687,"high":1591,"low":1688,"close":1689,"change":313,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-23",63.88,62.45,63.16,-1.13,519200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1687,"change":1697,"percent_change":1075,"volume":1344,"transactions":9,"vwap":1687},"2026-01-22",63.26,64.775,63.165,0.61,{"date":1699,"open":1422,"high":1700,"low":1701,"close":1304,"change":426,"percent_change":469,"volume":1702,"transactions":9,"vwap":1304},"2026-01-21",63.933,62.815,408100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-20",61.37,63,60.79,62.92,0.81,1.3,763800,{"date":1713,"open":1379,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-16",64.099998,62.064999,62.11,-1.08,-1.71,706200,{"date":1721,"open":1722,"high":1293,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-15",61.18,60.97,63.19,2.33,3.83,913800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":665,"percent_change":1098,"volume":1734,"transactions":9,"vwap":1733},"2026-01-14",61.11,61.44,60.4,60.86,686100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-13",62.69,63.07,61.295,61.33,-1.05,-1.68,377500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-12",63.945,63.99,62.163,62.38,-2.03,-3.15,320000,{"date":1754,"open":1271,"high":1755,"low":1756,"close":1757,"change":815,"percent_change":846,"volume":1758,"transactions":9,"vwap":1757},"2026-01-09",65.07,64.125,64.41,408300,{"date":1760,"open":1406,"high":1761,"low":1406,"close":1762,"change":1458,"percent_change":96,"volume":1763,"transactions":9,"vwap":1762},"2026-01-08",65.39,64.95,432900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":201,"percent_change":1557,"volume":1770,"transactions":9,"vwap":1769},"2026-01-07",64.32,64.96,63.92,64.62,430300,{"date":1772,"open":1773,"high":1641,"low":1774,"close":1775,"change":396,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-06",62.86,62.76,64.12,1.41,481200,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-05",60.6,63.6,63.23,2.59,4.27,832200,{"date":1787,"open":1378,"high":1788,"low":1789,"close":1185,"change":1790,"percent_change":1215,"volume":1791,"transactions":9,"vwap":1185},"2026-01-02",62,60.56,-0.89,795900,{"date":1793,"open":1407,"high":1794,"low":1455,"close":1795,"change":362,"percent_change":406,"volume":1796,"transactions":9,"vwap":1795},"2025-12-31",62.6,61.53,436300,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1670,"percent_change":1326,"volume":1802,"transactions":9,"vwap":1801},"2025-12-30",62.46,61.7,62.28,361300,{"date":1804,"open":1805,"high":1390,"low":1806,"close":1799,"change":1807,"percent_change":1002,"volume":1808,"transactions":9,"vwap":1799},"2025-12-29",62.98,61.895,-0.41,401200,{"date":1810,"open":1304,"high":1811,"low":1812,"close":1813,"change":1466,"percent_change":1511,"volume":1814,"transactions":9,"vwap":1813},"2025-12-26",63.31,62.59,62.87,238900,{"date":1816,"open":1205,"high":1817,"low":1706,"close":1818,"change":112,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-24",63.685,63.080002,-0.27,188500,{"date":1822,"open":1706,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":284,"volume":1827,"transactions":9,"vwap":1825},"2025-12-23",63.32,62.79,63.25,0.2,482400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1274,"percent_change":200,"volume":1834,"transactions":9,"vwap":1833},"2025-12-22",62.42,63.315,62.099998,63.049999,518300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1416,"change":88,"percent_change":252,"volume":1840,"transactions":9,"vwap":1416},"2025-12-19",62.68,63.09,62.080002,1334900,{"date":1842,"open":1838,"high":1373,"low":1843,"close":1839,"change":847,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1839},"2025-12-18",62.07,-1.59,583000,{"date":1847,"open":1848,"high":1212,"low":1849,"close":1818,"change":353,"percent_change":353,"volume":1850,"transactions":9,"vwap":1818},"2025-12-17",62.74,62.56,462300,{"date":1852,"open":1853,"high":1854,"low":1848,"close":1818,"change":552,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1818},"2025-12-16",63.48,64,0.03,584300,{"date":1858,"open":1706,"high":1859,"low":1860,"close":1463,"change":924,"percent_change":823,"volume":1861,"transactions":9,"vwap":1463},"2025-12-15",63.455,62.305,610300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1470,"change":406,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1470},"2025-12-12",64.305,64.35,62.64,-1.88,522900,{"date":1870,"open":1654,"high":1871,"low":1872,"close":1873,"change":1677,"percent_change":112,"volume":1874,"transactions":9,"vwap":1873},"2025-12-11",65.574,62.96,63.95,637700,{"date":1876,"open":1877,"high":1878,"low":1385,"close":1391,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1391},"2025-12-10",62.049999,64.295,2.05,3.31,497200,{"date":1883,"open":1774,"high":1782,"low":1884,"close":1885,"change":674,"percent_change":1741,"volume":1886,"transactions":9,"vwap":1885},"2025-12-09",61.805,62.0099983,869700,{"date":1888,"open":1316,"high":1194,"low":1716,"close":1889,"change":933,"percent_change":754,"volume":1890,"transactions":9,"vwap":1889},"2025-12-08",62.67,687300,{"date":1892,"open":1641,"high":1893,"low":1682,"close":1894,"change":815,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-05",64.45,63.36,-0.85,467200,{"date":1898,"open":1899,"high":1406,"low":1849,"close":1900,"change":1697,"percent_change":1075,"volume":1901,"transactions":9,"vwap":1900},"2025-12-04",63.18,63.9,496000,{"date":1903,"open":1194,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":492,"volume":1908,"transactions":9,"vwap":1906},"2025-12-03",64.19,62.83,63.29,-0.39,554700,{"date":1910,"open":1724,"high":1911,"low":1407,"close":1202,"change":1912,"percent_change":122,"volume":1913,"transactions":9,"vwap":1202},"2025-12-02",64.31,0.57,860800,{"date":1915,"open":1316,"high":1747,"low":1424,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-01",63.11,-0.7,-1.1,697500,{"date":1921,"open":1854,"high":1854,"low":1922,"close":1923,"change":885,"percent_change":1224,"volume":1924,"transactions":9,"vwap":1923},"2025-11-28",63.33,63.81,233600,{"date":1926,"open":1818,"high":1927,"low":1928,"close":1482,"change":102,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1482},"2025-11-26",64.080002,62.602,0.84,692500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1811,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1811},"2025-11-25",60.41,63.7,60.335,2.85,4.71,890100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-24",58.5,61.48,58.3,60.46,5.17,9.35,1014800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":686,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-21",54.15,56.16,53.48,55.29,3.5,392800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":221,"percent_change":653,"volume":1962,"transactions":9,"vwap":1961},"2025-11-20",54.22,55.35,53.365,53.42,382200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":552,"percent_change":151,"volume":1969,"transactions":9,"vwap":1968},"2025-11-19",53.71,54.265,53.38,53.91,531200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":837,"percent_change":127,"volume":1976,"transactions":9,"vwap":1975},"2025-11-18",53.6,54.3,52.37,53.89,476100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":262,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-17",55.16,56.15,53.58,53.64,-3.11,607800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":294,"percent_change":448,"volume":1991,"transactions":9,"vwap":1990},"2025-11-14",55,55.61,53.36,55.36,600000,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1442,"percent_change":1156,"volume":1997,"transactions":9,"vwap":1996},"2025-11-13",56.62,55.12,55.2,781000,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1994,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1994},"2025-11-12",54,57.83,3.94,7.48,1358500,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":1288,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-11",51.11,53.14,52.68,3.54,576800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":716,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-10",50.7,51.28,49.825,50.88,0.85,468000,{"date":2021,"open":137,"high":2022,"low":137,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-07",51.973,50.45,0.88,1.78,661900,{"date":2028,"open":2029,"high":2030,"low":26,"close":2031,"change":1643,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-06",51.17,51.595,49.57,-2.44,560500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-05",52.040001,54.95,50.545,50.81,-3.13,-5.8,1430000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":189,"percent_change":1783,"volume":2049,"transactions":9,"vwap":2048},"2025-11-04",52.52,54.09,52,53.94,858400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1224,"percent_change":1551,"volume":2056,"transactions":9,"vwap":2055},"2025-11-03",52.8,53.13,52.07,52.58,611600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1599,"volume":2064,"transactions":9,"vwap":2062},"2025-10-31",52.45,53.315,51.89,52.63,-0.16,497300,{"date":2066,"open":2067,"high":2068,"low":2062,"close":2069,"change":932,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-30",53.27,53.755,52.79,-1.03,260500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-29",53.65,54.86,53.18,53.34,-0.52,-0.97,681900,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":706,"percent_change":1098,"volume":2086,"transactions":9,"vwap":2085},"2025-10-28",54.29,53.529,53.86,589000,{"date":2088,"open":2089,"high":1996,"low":2090,"close":2091,"change":492,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-27",54.87,54.21,54.28,-1.11,538100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":427,"percent_change":1709,"volume":2100,"transactions":9,"vwap":2099},"2025-10-24",54.61,54.965,54.215,54.89,521600,{"date":2102,"open":2103,"high":1953,"low":1965,"close":2104,"change":1519,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-23",54.73,54.45,-0.73,475800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":82,"percent_change":594,"volume":2113,"transactions":9,"vwap":2112},"2025-10-22",54.93,55.315,54.289,54.85,420700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1697,"percent_change":1409,"volume":2120,"transactions":9,"vwap":2119},"2025-10-21",54.13,55.25,53.654,54.71,367500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":200,"percent_change":1074,"volume":2127,"transactions":9,"vwap":2126},"2025-10-20",54.31,54.92,53.305,54.099998,279900,{"date":2129,"open":2048,"high":2083,"low":2130,"close":2131,"change":2063,"percent_change":1599,"volume":2132,"transactions":9,"vwap":2131},"2025-10-17",53.61,53.73,405600,{"date":2134,"open":2135,"high":2136,"low":1961,"close":1975,"change":200,"percent_change":1074,"volume":2137,"transactions":9,"vwap":1975},"2025-10-16",53.76,54.253,425000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":562,"volume":2145,"transactions":9,"vwap":2143},"2025-10-15",52.78,53.55,51.87,53.52,0.75,460800,{"date":2147,"open":2015,"high":2148,"low":2015,"close":2149,"change":1605,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-14",52.885,52.77,1.91,315800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1041,"volume":2159,"transactions":9,"vwap":2157},"2025-10-13",51.19,51.82,50.9,51.78,1.09,302500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1442,"percent_change":994,"volume":2166,"transactions":9,"vwap":2165},"2025-10-10",51.8,52.42,50.405,50.69,322300,{"date":2168,"open":2169,"high":2170,"low":2054,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-09",53.26,53.345,52.11,-1.26,-2.36,311600,{"date":2176,"open":2055,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-08",53.47,52.099998,53.37,1.22,2.34,255800,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":491,"percent_change":653,"volume":2188,"transactions":9,"vwap":2187},"2025-10-07",52.99,51.945,52.15,263500,{"date":2190,"open":2191,"high":2123,"low":2192,"close":2062,"change":542,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2062},"2025-10-06",53.35,52.5,-1.39,587300,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2179,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2179},"2025-10-03",51.56,53.5,2.14,4.18,465500,{"date":2203,"open":2204,"high":2205,"low":2204,"close":37,"change":1417,"percent_change":523,"volume":2206,"transactions":9,"vwap":37},"2025-10-02",50.35,51.26,455500,{"date":2208,"open":37,"high":2209,"low":2210,"close":2211,"change":373,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-01",51.31,49.29,50.61,-3.38,742100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":793,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-30",52.29,52.74,51.73,52.38,0.1,592000,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2092,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-29",53.46,52.105,52.33,-2.08,553900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1577,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-26",52.61,53.49,52.315,53.44,2.22,656900,{"date":2238,"open":2239,"high":2148,"low":2240,"close":2241,"change":363,"percent_change":1474,"volume":2242,"transactions":9,"vwap":2241},"2025-09-25",52.86,51.5,52.28,565600,{"date":2244,"open":2000,"high":2245,"low":2246,"close":2247,"change":2105,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-24",54.41,53.025002,53.23,-1.35,549700,{"date":2251,"open":2252,"high":1988,"low":2253,"close":2254,"change":2255,"percent_change":1197,"volume":2256,"transactions":9,"vwap":2254},"2025-09-23",55.21,53.72,53.96,-1.17,586500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":107,"volume":2264,"transactions":9,"vwap":2262},"2025-09-22",54.81,55.27,54.040001,55.13,0.13,451200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1987,"change":653,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1987},"2025-09-19",55.6,55.93,54.59,-1.63,1003300,{"date":2273,"open":2037,"high":2274,"low":2275,"close":2276,"change":832,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-18",56,54.565,55.91,2.53,555600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1519,"percent_change":2105,"volume":2285,"transactions":9,"vwap":2284},"2025-09-17",55.41,55.73,54.029999,54.53,546300,{"date":2287,"open":2288,"high":2276,"low":2289,"close":2109,"change":1635,"percent_change":543,"volume":2290,"transactions":9,"vwap":2109},"2025-09-16",55.72,54.52,580700,{"date":2292,"open":1951,"high":2293,"low":1995,"close":2294,"change":1206,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-15",56.435,55.43,-1.41,428800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":654,"percent_change":1250,"volume":2303,"transactions":9,"vwap":2302},"2025-09-12",56.86,57.53,56.13,56.22,571300,{"date":2305,"open":2306,"high":2307,"low":1153,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-11",56.53,57.44,57.34,0.82,1.45,414300,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-10",58.43,56.423,56.52,-2.2,-3.75,468400,{"date":2321,"open":2322,"high":1151,"low":2323,"close":2324,"change":2325,"percent_change":1074,"volume":2326,"transactions":9,"vwap":2324},"2025-09-09",58.45,58.12,58.72,0.4,388500,{"date":2328,"open":1440,"high":2329,"low":2330,"close":2331,"change":426,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-08",58.33,57.09,58.32,0.6,477600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1670,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-05",58.2,58.42,57.835,57.97,-0.31,958500,{"date":2343,"open":2344,"high":2345,"low":2274,"close":2346,"change":940,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-04",56.4,58.19,58.15,2.76,561600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1511,"percent_change":1360,"volume":2355,"transactions":9,"vwap":2354},"2025-09-03",56.81,57.22,55.5,56.59,834700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":158,"percent_change":522,"volume":2362,"transactions":9,"vwap":2361},"2025-09-02",55.94,56.925,55.635,56.92,582100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1113,"volume":2370,"transactions":9,"vwap":2368},"2025-08-29",55.47,56.39,55.284,56.37,0.92,472600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":977,"volume":2378,"transactions":9,"vwap":2376},"2025-08-28",56.35,56.595,55.38,55.45,-1.04,445500,{"date":2380,"open":2366,"high":2381,"low":2382,"close":2383,"change":1551,"percent_change":1670,"volume":2384,"transactions":9,"vwap":2383},"2025-08-27",56.7,56.12,56.49,474800,{"date":2386,"open":2382,"high":2387,"low":2388,"close":2354,"change":107,"percent_change":716,"volume":2389,"transactions":9,"vwap":2354},"2025-08-26",56.64,54.502,705800,{"date":2391,"open":2274,"high":2392,"low":2393,"close":2373,"change":2394,"percent_change":1709,"volume":2395,"transactions":9,"vwap":2373},"2025-08-25",57.049999,55.3,0.45,933200,{"date":2397,"open":2224,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-22",55.988,53.4,55.9,3.04,5.75,728000,{"date":2405,"open":2179,"high":1982,"low":2406,"close":2239,"change":707,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2239},"2025-08-21",52.81,-0.99,354100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1057,"percent_change":112,"volume":2415,"transactions":9,"vwap":2414},"2025-08-20",53.41,53.82,53,53.39,561500,{"date":2417,"open":2418,"high":2130,"low":2419,"close":1952,"change":73,"percent_change":925,"volume":2420,"transactions":9,"vwap":1952},"2025-08-19",53.22,52.72,731700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2067,"change":814,"percent_change":1334,"volume":2384,"transactions":9,"vwap":2067},"2025-08-18",53.63,53.98,52.945,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2253,"change":1807,"percent_change":1636,"volume":2431,"transactions":9,"vwap":2253},"2025-08-15",54.4,54.72,53.51,695100,{"date":2433,"open":2192,"high":2434,"low":2435,"close":2116,"change":1342,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2116},"2025-08-14",54.19,52.172,2.02,883800,{"date":2439,"open":2440,"high":1967,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-13",50.77,50.623,53.060001,2.42,4.78,917900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1066,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-08-12",49.98,51.060001,49.775,50.64,2.18,632400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":395,"percent_change":481,"volume":2460,"transactions":9,"vwap":2459},"2025-08-11",48.88,49.87,48.78,49.56,851000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":284,"percent_change":38,"volume":2467,"transactions":9,"vwap":2466},"2025-08-08",48.97,49.9,48.57,48.84,823700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1577,"percent_change":344,"volume":2474,"transactions":9,"vwap":2473},"2025-08-07",47.82,48.685,47.13,48.52,942900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-06",46.099998,48.5,45.64,47.36,4.75,11.15,1415900,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-05",42.75,41.87,42.61,-0.15,-0.35,1362300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1425,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-04",41.17,42.79,41.133,42.76,3.96,1076900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1099,"percent_change":1156,"volume":2506,"transactions":9,"vwap":2505},"2025-08-01",41.84,41.93,41.014999,41.13,800400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-31",43.55,43.74,42.16,42.19,-1.82,-4.14,918000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":552,"percent_change":793,"volume":2522,"transactions":9,"vwap":2521},"2025-07-30",43.99,44.755,43.43,44.0099983,801300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2518,"change":102,"percent_change":2180,"volume":2528,"transactions":9,"vwap":2518},"2025-07-29",43.63,44.11,43.21,792400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1466,"percent_change":491,"volume":2535,"transactions":9,"vwap":2534},"2025-07-28",43.84,44.295,43.4,43.46,675300,{"date":2537,"open":2509,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2024,"volume":2542,"transactions":9,"vwap":2540},"2025-07-25",43.95,42.855,43.67,0.38,411200,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":846,"percent_change":1867,"volume":2548,"transactions":9,"vwap":2547},"2025-07-24",44,43.080002,43.29,759200,{"date":2550,"open":2545,"high":2551,"low":2552,"close":2553,"change":469,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-23",44.2,43.239,44.12,1.29,700300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":949,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-22",42.37,43.62,42.365,43.56,2.86,846300,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":200,"percent_change":2024,"volume":2569,"transactions":9,"vwap":2568},"2025-07-21",41.98,42.56,42.35,582400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2566,"change":1489,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2566},"2025-07-18",42.67,43.049999,41.94,-1.32,514200,{"date":2578,"open":2495,"high":2579,"low":2580,"close":2581,"change":814,"percent_change":1741,"volume":2582,"transactions":9,"vwap":2581},"2025-07-17",43.455,42.395,42.54,577400,{"date":2584,"open":2520,"high":2585,"low":2586,"close":2587,"change":856,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-16",43.435,42.62,42.99,-1.01,540300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2520,"change":815,"percent_change":909,"volume":2595,"transactions":9,"vwap":2520},"2025-07-15",44.27,44.63,43.335,498800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-14",44.14,45.035,43.6,43.97,-0.36,-0.81,571400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-11",46.3,46.47,44.3,44.33,-2.34,-5.01,545600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1635,"percent_change":1099,"volume":2620,"transactions":9,"vwap":2619},"2025-07-10",47.14,47.42,46.25,46.67,597700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":96,"percent_change":2158,"volume":2627,"transactions":9,"vwap":2626},"2025-07-09",46.66,47.22,46.378,47.17,610700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2623,"change":1066,"percent_change":958,"volume":2633,"transactions":9,"vwap":2623},"2025-07-08",45.58,47.165,45.535,602300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2630,"change":932,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2630},"2025-07-07",45.66,46.405,45.197,-1.19,502600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":793,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-07-03",46.41,46.495,45.89,46.13,0.11,243300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1458,"percent_change":395,"volume":2655,"transactions":9,"vwap":2654},"2025-07-02",45.57,46.22,45.3,46.080002,436200,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-01",44.64,46.295,45.75,0.73,1.62,471600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2105,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-06-30",45.78,46.165,44.28,45.02,-1.6,706300,{"date":2673,"open":2666,"high":2646,"low":2674,"close":2660,"change":1224,"percent_change":1677,"volume":2675,"transactions":9,"vwap":2660},"2025-06-27",45.15,703600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2678,"change":1056,"percent_change":2489,"volume":2681,"transactions":9,"vwap":2678},"2025-06-26",45.8,46.92,45.51,308900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2063,"percent_change":2490,"volume":2688,"transactions":9,"vwap":2687},"2025-06-25",45.91,46.38,45.595,45.87,359300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":136,"percent_change":1233,"volume":2695,"transactions":9,"vwap":2694},"2025-06-24",46.040001,46.235,45.088001,46.029999,429800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2651,"change":459,"percent_change":2263,"volume":2701,"transactions":9,"vwap":2651},"2025-06-23",45.34,45.803,44.62,466800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2680,"change":81,"percent_change":2144,"volume":2707,"transactions":9,"vwap":2680},"2025-06-20",45.7,46.49,44.825,910300,{"date":2709,"open":2710,"high":2711,"low":2521,"close":2712,"change":2309,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-18",44.32,45.473,45.17,1.85,670000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-06-17",45,45.28,44.19,44.35,-1.15,-2.53,472800,{"date":2725,"open":2726,"high":2685,"low":2653,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-06-16",45.86,45.5,-0.26,-0.57,409200,{"date":2732,"open":2733,"high":2608,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-13",46.049999,45.63,45.76,-0.87,-1.87,417100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1056,"percent_change":2489,"volume":2745,"transactions":9,"vwap":2744},"2025-06-12",46.39,46.78,46.33,46.63,453700,{"date":2747,"open":2748,"high":2749,"low":2644,"close":2750,"change":543,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-11",47.46,47.88,46.7,-1.89,1019600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1710,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-10",46.45,47.77,46.34,47.6,2.81,675100,{"date":2762,"open":2691,"high":2763,"low":2764,"close":2607,"change":426,"percent_change":242,"volume":2765,"transactions":9,"vwap":2607},"2025-06-09",46.64,45.82,783000,{"date":2767,"open":2768,"high":2769,"low":2768,"close":2770,"change":871,"percent_change":344,"volume":2771,"transactions":9,"vwap":2770},"2025-06-06",45.22,46.11,45.95,932300,{"date":2773,"open":2774,"high":2775,"low":2598,"close":2776,"change":200,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-05",44.53,45.0099983,44.85,0.83,580400,{"date":2780,"open":2781,"high":2774,"low":2782,"close":2783,"change":2541,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-04",44.21,43.865,44.48,0.86,470500,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1074,"percent_change":1040,"volume":2792,"transactions":9,"vwap":2791},"2025-06-03",43.47,44.148,42.978,44.099998,623200,{"date":2794,"open":2795,"high":2796,"low":2495,"close":2797,"change":294,"percent_change":200,"volume":2798,"transactions":9,"vwap":2797},"2025-06-02",43.09,43.53,43.41,636700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":460,"percent_change":1049,"volume":2805,"transactions":9,"vwap":2804},"2025-05-30",43.02,43.605,42.44,43.25,596600,{"date":2807,"open":2808,"high":2809,"low":2581,"close":2810,"change":2541,"percent_change":396,"volume":2811,"transactions":9,"vwap":2810},"2025-05-29",42.94,43.44,43.17,589200,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2495,"change":909,"percent_change":1475,"volume":2817,"transactions":9,"vwap":2495},"2025-05-28",43.77,44.13,42.71,513400,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":2199,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-27",42.52,44.029999,44.02,5.11,797100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1335,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-23",42.77,42.98,41.725,41.88,-3.01,602700,{"date":2834,"open":2835,"high":2559,"low":2836,"close":2837,"change":491,"percent_change":1918,"volume":2838,"transactions":9,"vwap":2837},"2025-05-22",43.42,42.805,43.18,677200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":384,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-05-21",44.38,44.665,43.51,43.66,-2.72,652600,{"date":2848,"open":2849,"high":2850,"low":2841,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-20",44.87,45.29,44.88,0.91,2.07,742600,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2601,"change":2860,"percent_change":2079,"volume":2861,"transactions":9,"vwap":2601},"2025-05-19",43.87,44.34,43.68,-0.43,476400,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":241,"percent_change":1130,"volume":2868,"transactions":9,"vwap":2867},"2025-05-16",43.86,44.565,43.8,44.4,517200,{"date":2870,"open":2871,"high":2872,"low":2546,"close":2873,"change":894,"percent_change":1417,"volume":2874,"transactions":9,"vwap":2873},"2025-05-15",43.57,43.98,43.82,719000,{"date":2876,"open":2531,"high":2877,"low":2878,"close":2509,"change":437,"percent_change":334,"volume":2879,"transactions":9,"vwap":2509},"2025-05-14",44.289,43.48,773300,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2255,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-13",45.040001,45.19,44.030998,44.060001,-2.59,931500,{"date":2889,"open":2735,"high":2890,"low":2593,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-12",45.771,45.23,1.17,2.66,1445000,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2885,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2885},"2025-05-09",44.07,44.98,43.88,-0.01,-0.02,1063400,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2897,"change":1912,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2897},"2025-05-08",44.23,44.605,43.24,1.31,1215000,{"date":2911,"open":2912,"high":2545,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-07",39.42,39.36,43.5,8.34,23.72,3152300,{"date":2919,"open":2920,"high":2921,"low":178,"close":2922,"change":654,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-05-06",36.049999,36.31,35.16,-3.09,2387000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1635,"percent_change":976,"volume":2931,"transactions":9,"vwap":2930},"2025-05-05",36.53,36.99,36.24,36.28,1344500,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2900,"percent_change":885,"volume":2938,"transactions":9,"vwap":2937},"2025-05-02",36.9,37.95,36.685,36.78,925900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1466,"percent_change":2729,"volume":2945,"transactions":9,"vwap":2944},"2025-05-01",37,37.080002,36.34,36.79,679800,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2941,"change":674,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2941},"2025-04-30",37.39,37.61,36.73,-1.75,679400,{"date":2954,"open":2927,"high":2955,"low":2927,"close":2956,"change":1273,"percent_change":2325,"volume":2957,"transactions":9,"vwap":2956},"2025-04-29",37.94,37.66,492600,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":837,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-04-28",37.32,37.74,36.94,37.51,0.67,507000,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":353,"percent_change":353,"volume":2972,"transactions":9,"vwap":2971},"2025-04-25",37.11,37.29,36.71,37.26,409600,{"date":182,"open":2974,"high":2975,"low":2976,"close":2971,"change":1065,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2971},36.47,37.38,36.02,2.17,471400]