[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LLYVA":3,"homepage-market-summary":29,"stock-historical-LLYVA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LLYVA","2026-10-06",{"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 Live Holdings, Inc. Series A Liberty Live Group Common Stock","Nasdaq",null,"Common Stock","Liberty Live Holdings Inc consists of its ownership in Live Nation, its wholly owned subsidiary Quint and other minority investments. Quint is a provider of premium sports and entertainment experiences. Through exclusive rights agreements with sports leagues, event organizers, and governing bodies, Quint designs, develops, and sells official ticket-inclusive hospitality and single to multi-day experiential packages that may include on or off-site experiences, transportation, and hotel accommodations, with involvement of Quint personnel throughout the multi-day experiences. Live Nation is one of the live entertainment companies in the world, and the producer of live music concerts in the world, based on total fans that attend Live Nation events as compared to events of other promoters.","54,700",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},96.25,96.94,98.24,95.96,96.17,0.08,244008.597693,3846,96.9234,106.055,74.38,195617.91437701983,69,790,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,62,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":37,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":38,"sparkline":74,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":46,"price":131,"is_up":38},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},68.055,172122,62824414.423009,36.95,"2025-04-24",[183,184,192,203,214,225,235,246,255,266,277,287,298,309,317,328,339,349,358,368,378,389,399,409,419,430,440,450,461,470,480,491,500,511,521,530,540,548,558,568,577,587,596,605,615,624,635,645,654,664,673,683,692,701,710,719,729,737,743,752,760,767,774,781,789,797,804,812,820,828,836,843,852,861,867,876,885,894,901,908,915,923,930,939,947,955,963,969,974,982,988,994,1002,1007,1014,1022,1029,1038,1045,1052,1059,1067,1073,1081,1088,1094,1101,1108,1115,1124,1133,1142,1150,1159,1167,1175,1183,1192,1198,1203,1211,1220,1229,1236,1242,1246,1254,1260,1268,1275,1283,1292,1300,1308,1315,1321,1328,1336,1344,1352,1360,1365,1372,1381,1388,1395,1402,1409,1414,1423,1429,1436,1443,1450,1458,1465,1471,1479,1486,1492,1499,1506,1512,1521,1528,1535,1544,1552,1560,1568,1576,1583,1591,1598,1605,1614,1622,1630,1636,1644,1652,1660,1668,1676,1681,1688,1695,1704,1711,1719,1724,1731,1737,1744,1751,1759,1767,1773,1781,1789,1796,1804,1809,1816,1823,1830,1837,1844,1852,1860,1867,1876,1885,1893,1901,1907,1914,1921,1927,1934,1942,1948,1955,1963,1970,1977,1983,1990,1995,2000,2008,2012,2020,2027,2034,2040,2047,2053,2060,2069,2075,2082,2089,2096,2102,2110,2119,2126,2132,2138,2145,2154,2161,2167,2172,2177,2184,2190,2196,2202,2209,2215,2221,2227,2233,2237,2242,2249,2254,2260,2264,2269,2278,2285,2293,2301,2307,2314,2322,2329,2336,2344,2349,2354,2361,2367,2372,2378,2386,2393,2400,2407,2413,2418,2423,2430,2436,2443,2450,2458,2465,2469,2474,2481,2489,2496,2503,2511,2515,2524,2531,2538,2544,2551,2556,2563,2569,2576,2582,2589,2597,2604,2611,2618,2624,2630,2634,2641,2649,2658,2665,2671,2679,2685,2691,2696,2703,2711,2719,2725,2733,2741,2749,2755,2760,2767,2774,2780,2786,2795,2801,2808,2814,2821,2828,2834,2840,2847,2852,2859,2866,2873,2880,2888,2894],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":126,"volume":189,"transactions":190,"vwap":191},95.5,97.6,95.07,0.45,107697.237581,3244,96.7853,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",94.47,96.22,94.425,95.72,2.11,2.25,104435.708651,2787,95.4375,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",94.29,96.145,92.24,93.61,-1.03,-1.09,142197.612577,3882,94.3197,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",96.82,97.99,94.59,94.64,-1.94,-2.01,199630.64372,5067,96.521,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",97.85,95.92,96.58,-0.49,-0.5,137580.904356,3417,96.8393,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",96.32,98.35,96.15,97.07,0.75,0.78,139105.513044,3181,97.3018,{"date":247,"open":248,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",97.42,95.58,-0.105,-0.11,40436.27237,1891,96.2201,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",95.79,96.55,93.51,96.425,1.435,1.51,57651.59119,2465,95.4122,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",96.04,96.63,94,94.99,-0.45,-0.47,63178.458963,2183,95.4634,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":72,"volume":284,"transactions":285,"vwap":286},"2026-09-22",95.99,96.4399,94.45,95.44,0.2,102925.69312,3083,95.457,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",93.98,95.66,93.36,95.24,2.23,2.4,216511.944454,2755,95.204,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",93.94,94.01,92.34,93.01,-1.38,-1.46,185306.39686,3211,93.1172,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":210,"volume":314,"transactions":315,"vwap":316},"2026-09-17",96.8127,94.39,-1.04,82689.95567,2823,94.8411,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",96.155,97.92,94.53,95.43,0.27,0.28,128611.182373,4030,95.6671,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",95.1,96.06,93.68,95.16,-0.65,-0.68,582334.932464,3627,95.1164,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":94,"volume":346,"transactions":347,"vwap":348},"2026-09-14",94.935,96.88,94.745,95.81,1.83,140761.914857,3513,95.9578,{"date":350,"open":351,"high":351,"low":352,"close":289,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",97.22,92.76,0.6,0.64,91845.258673,3828,93.8895,{"date":359,"open":301,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",95.19,92.84,93.38,-0.28,-0.3,104242.858379,3454,93.3994,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":335,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",93.99,95.33,93.2,93.66,-0.72,77024.365334,3901,93.8825,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",95.28,95.7,94.33,94.34,-1.285,-1.34,142279.75164,3808,94.6626,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",97.97,95.115,95.625,-2.085,-2.13,43455.250521,2453,96.2203,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",100.18,97.575,97.71,-1.05,-1.06,64118.4294,2998,98.0703,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",97.84,100,98.76,1.38,1.42,72763.135416,3323,98.8214,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",99.14,99.785,97.37,97.38,-2.1,-2.11,117379.094573,3258,97.785,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",99.61,100.53,98.78,99.48,-0.41,99732.667211,2973,99.4666,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",99.22,100.03,98.3595,99.89,0.13,53034.324498,3054,99.4924,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",101.03,101.96,99.01,99.76,-2.08,-2.04,203662.663175,3972,99.8418,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":456,"volume":467,"transactions":468,"vwap":469},"2026-08-26",104.01,101.81,101.84,-2.16,54023.861692,3040,102.4307,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",102.22,104.15,104,1.9,1.86,69460.402925,2623,103.3292,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",101.79,103.2,101.77,102.1,0.4,0.39,183565.76981,2725,102.1912,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",102.73,101.07,101.7,-0.2,162937.16846,2864,101.7364,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",102.27,104.66,101.87,101.9,-1.56,-1.51,105243.140878,4133,102.8176,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",101.59,103.86,101,103.46,3.46,123628.034592,3998,103.0509,{"date":522,"open":523,"high":524,"low":412,"close":412,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",102.24,103.535,-1.89,-1.85,140166.830412,4661,101.1117,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",104.47,101.88,101.89,-3.1,-2.95,209728.784816,3995,102.4676,{"date":541,"open":542,"high":24,"low":542,"close":543,"change":544,"percent_change":242,"volume":545,"transactions":546,"vwap":547},"2026-08-14",104.29,104.99,0.81,143369.486255,6111,105.2738,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",102.71,104.53,104.18,1.47,1.43,130345.88086,3697,103.9015,{"date":559,"open":560,"high":561,"low":562,"close":550,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",101.265,102.815,99.72,2.18,2.17,276064.98406,4505,102.4934,{"date":569,"open":570,"high":571,"low":572,"close":433,"change":573,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",100.6,102.005,100.3738,0.11,87185.347535,3209,100.9124,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",97.89,100.78,100.42,1.64,1.66,124515.199981,4001,100.1082,{"date":588,"open":589,"high":590,"low":591,"close":434,"change":592,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",99.23,100.875,98.67,-0.83,83921.945804,3162,99.4944,{"date":597,"open":598,"high":599,"low":600,"close":432,"change":601,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",99.66,100.515,99.015,-0.33,95951.823338,5515,99.6882,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",100.38,100.88,99.21,99.94,0.37,190732.541818,3618,99.9281,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",99.16,101.045,99.57,0.42,187501.024364,6196,100.0213,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",94.79,99.69,93.755,99.15,4.43,4.68,171298.984836,5044,98.9241,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",102.45,94.6,94.72,-7.38,-7.23,191517.476565,6044,95.4095,{"date":646,"open":647,"high":648,"low":649,"close":485,"change":650,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",100.08,102.39,99.95,2.04,104211.776329,3896,101.5954,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",98.54,100.85,98.29,100.06,0.58,76694.082354,3063,99.6792,{"date":665,"open":666,"high":667,"low":668,"close":435,"change":669,"percent_change":37,"volume":670,"transactions":671,"vwap":672},"2026-07-28",99.42,100.95,98.98,0.65,75651.802477,3553,99.8417,{"date":674,"open":675,"high":421,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",96.84,96.36,98.83,3.18,3.32,90776.716247,3019,98.1459,{"date":684,"open":639,"high":685,"low":686,"close":687,"change":688,"percent_change":354,"volume":689,"transactions":690,"vwap":691},"2026-07-24",95.97,93.86,95.65,0.61,91930.17792,3022,95.338,{"date":693,"open":292,"high":694,"low":383,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",95.865,95.04,-0.35,-0.37,104386.816591,3527,95.002,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":334,"percent_change":335,"volume":707,"transactions":708,"vwap":709},"2026-07-22",97,97.265,95.26,95.39,183629.887548,4425,96.1065,{"date":711,"open":712,"high":713,"low":714,"close":268,"change":506,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",96.62,97.285,95.05,-1.6,129115.100931,3887,95.9202,{"date":720,"open":721,"high":722,"low":723,"close":186,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",98.97,100.1939,97.32,-1.18,-1.19,180557.014848,4722,98.2925,{"date":730,"open":731,"high":732,"low":733,"close":434,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":434},"2026-07-17",97.82,98.99,97.355,0.92,0.94,147700,{"date":738,"open":739,"high":740,"low":18,"close":741,"change":283,"percent_change":283,"volume":742,"transactions":9,"vwap":741},"2026-07-16",97.51,98.84,97.86,201500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",100.535,101.82,97.54,97.66,-2.59,-2.58,216400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":592,"volume":759,"transactions":9,"vwap":757},"2026-07-14",101.78,102.059998,99.71,100.25,-0.84,100300,{"date":761,"open":762,"high":523,"low":763,"close":764,"change":765,"percent_change":553,"volume":766,"transactions":9,"vwap":764},"2026-07-13",99.41,98.79,101.089996,1.46,137000,{"date":768,"open":755,"high":755,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",99.13,99.63,-2.38,-2.33,232000,{"date":775,"open":776,"high":777,"low":746,"close":778,"change":779,"percent_change":363,"volume":780,"transactions":9,"vwap":778},"2026-07-09",102.074997,104.029999,102.010002,-0.29,160000,{"date":782,"open":783,"high":784,"low":746,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",103.67,103.73,102.3,-1.17,-1.13,166000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":174,"volume":796,"transactions":9,"vwap":794},"2026-07-07",103.56,104.5,101.255,103.47,1.02,170500,{"date":798,"open":794,"high":799,"low":800,"close":637,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":637},"2026-07-06",105.27,101.73,-1.66,-1.59,508800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":106,"volume":811,"transactions":9,"vwap":809},"2026-07-02",104.010002,105.475,102.080002,104.11,0.25,323000,{"date":813,"open":814,"high":815,"low":816,"close":514,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":514},"2026-07-01",101.26,105,99.995,2.6,2.57,345900,{"date":821,"open":822,"high":823,"low":824,"close":814,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":814},"2026-06-30",101.94,103.45,100.52,-0.77,-0.75,419700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":294,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-29",100.84,103.37,99.4,102.029999,2.41,426100,{"date":837,"open":838,"high":839,"low":840,"close":770,"change":841,"percent_change":73,"volume":842,"transactions":9,"vwap":770},"2026-06-26",98.51,101.41,97.24,1.35,259700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",96.67,98.73,94.31,98.28,1.94,2.01,243400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",94.73,97.13,94.055,96.34,1.61,1.7,288900,{"date":862,"open":863,"high":864,"low":289,"close":854,"change":865,"percent_change":611,"volume":866,"transactions":9,"vwap":854},"2026-06-23",94.52,95.89,0.35,219200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",94.3,95.68,93.47,94.38,-0.56,-0.59,342300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",95.67,96.95,94.46,94.94,-0.63,-0.66,257300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",98.029999,98.72,94.35,95.57,-2.46,-2.51,759100,{"date":895,"open":896,"high":897,"low":228,"close":887,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":887},"2026-06-16",96.85,98.53,1.18,1.22,451400,{"date":902,"open":903,"high":904,"low":905,"close":896,"change":906,"percent_change":906,"volume":907,"transactions":9,"vwap":896},"2026-06-15",96.93,99.19,96.4,-0.08,502400,{"date":909,"open":910,"high":911,"low":229,"close":903,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":903},"2026-06-12",97.69,99.010002,-1.5,-1.52,215100,{"date":916,"open":917,"high":455,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",96.16,95.25,98.43,2.28,2.37,516700,{"date":924,"open":925,"high":926,"low":925,"close":239,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":239},"2026-06-10",90.92,96.6,4.4,4.8,490000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",90.36,92.029999,89.07,91.75,2.1,2.34,165500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":405,"volume":946,"transactions":9,"vwap":944},"2026-06-08",91.73,91.91,89.61,89.65,-0.96,89200,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",87.69,91.029999,90.61,1.97,2.22,143900,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",91.18,87.44,88.64,-2.54,-2.79,189300,{"date":964,"open":705,"high":705,"low":965,"close":957,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":957},"2026-06-03",91.12,-4.08,-4.28,405200,{"date":970,"open":186,"high":971,"low":292,"close":705,"change":972,"percent_change":961,"volume":973,"transactions":9,"vwap":705},"2026-06-02",98.505,-2.73,153300,{"date":975,"open":976,"high":977,"low":978,"close":217,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":217},"2026-06-01",96.010002,98.33,95.86,1.67,1.73,142400,{"date":983,"open":281,"high":984,"low":281,"close":237,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":237},"2026-05-29",97.53,1.17,1.23,237800,{"date":989,"open":187,"high":990,"low":991,"close":992,"change":446,"percent_change":81,"volume":993,"transactions":9,"vwap":992},"2026-05-28",97.019997,93.411,95.15,371700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":592,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-27",95.85,97.099998,94.905,95.019997,-0.87,804300,{"date":1003,"open":1004,"high":1005,"low":257,"close":996,"change":906,"percent_change":906,"volume":1006,"transactions":9,"vwap":996},"2026-05-26",96.18,97.94,1464100,{"date":1008,"open":1009,"high":903,"low":705,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-22",95.36,95.93,-0.15,-0.16,247200,{"date":1015,"open":1016,"high":723,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-21",94.66,92.41,96.080002,0.16,0.17,279700,{"date":1023,"open":1024,"high":976,"low":1025,"close":228,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":228},"2026-05-20",95.050003,92.15,2.12,2.26,316500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",95.3,95.8,93.62,93.8,-2.57,-2.67,199800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1012,"percent_change":111,"volume":1044,"transactions":9,"vwap":1043},"2026-05-18",96.71,97.78,95.878,96.37,132000,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":882,"volume":1051,"transactions":9,"vwap":1049},"2026-05-15",95.76,97.3,96.53,-0.61,117800,{"date":1053,"open":1054,"high":617,"low":1055,"close":1056,"change":669,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-14",97.48,96.66,97.14,0.67,2066700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":650,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-13",94.915,97.27,93.4,96.49,2.16,170300,{"date":1068,"open":1069,"high":1070,"low":1069,"close":281,"change":1071,"percent_change":841,"volume":1072,"transactions":9,"vwap":281},"2026-05-12",93.19,95.82,1.26,210100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1069,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1069},"2026-05-11",93.75,94.099998,91.925,-0.4,-0.43,149700,{"date":1082,"open":16,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":525,"volume":1087,"transactions":9,"vwap":1085},"2026-05-08",97.080002,93.383,93.59,-1.8,100800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":706,"change":446,"percent_change":81,"volume":1093,"transactions":9,"vwap":706},"2026-05-07",94.36,96.77,93.72,233500,{"date":1095,"open":1096,"high":1097,"low":1096,"close":705,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":705},"2026-05-06",91.51,98.13,4.29,4.72,271500,{"date":1102,"open":933,"high":1103,"low":1104,"close":1105,"change":405,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-05",93.44,90.69,90.97,-1.15,62400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":933,"change":273,"percent_change":1113,"volume":1114,"transactions":9,"vwap":933},"2026-05-04",92.54,92.868,91.265,-0.51,196800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-01",91.545,93.089996,90.88,92.5,1.29,1.41,136300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",89.8,91.83,89.725,91.21,1.71,1.91,156400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-29",88.58,89.93,88.33,89.5,-1.21,-1.33,75700,{"date":1143,"open":957,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-28",91.74,90.58,90.71,-0.64,-0.7,40900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-27",91.48,92.61,90.95,91.35,0.33,0.36,146400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":985,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-24",89.68,91.29,88.885,91.019997,1.3,88100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":323,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",89.29,90.72,88.49,89.85,0.3,92800,{"date":1176,"open":1144,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-22",92.49,89.035004,89.58,-1.68,-1.84,112200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-21",93.64,93.805,90.93,91.26,-2.14,-2.29,61400,{"date":1193,"open":1194,"high":869,"low":1195,"close":1063,"change":1196,"percent_change":1000,"volume":1197,"transactions":9,"vwap":1063},"2026-04-20",93.18,93.17,-0.82,111500,{"date":1199,"open":1200,"high":1200,"low":1195,"close":1201,"change":696,"percent_change":697,"volume":1202,"transactions":9,"vwap":1201},"2026-04-17",96.24,94.22,104700,{"date":1204,"open":1205,"high":918,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-16",92.73,92.33,94.57,2.13,2.3,113400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-15",98.59,98.615,92.26,92.44,-5.79,-5.89,105700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",98.595,99.3,97.36,98.23,0.31,0.32,64200,{"date":1230,"open":1231,"high":887,"low":1232,"close":320,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":320},"2026-04-13",94.17,93.010002,2.77,2.91,86300,{"date":1237,"open":1041,"high":1238,"low":881,"close":992,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":992},"2026-04-10",98.625,-2.85,-2.91,57100,{"date":1243,"open":723,"high":911,"low":342,"close":1244,"change":230,"percent_change":231,"volume":1245,"transactions":9,"vwap":1244},"2026-04-09",98,277200,{"date":1247,"open":888,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",99.82,97.695,98.49,3.06,3.21,129300,{"date":1255,"open":1256,"high":1257,"low":270,"close":322,"change":1258,"percent_change":592,"volume":1259,"transactions":9,"vwap":322},"2026-04-07",95.56,96.975,-0.8,53800,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-06",93.78,97.23,96.23,1.69,1.79,49400,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":293,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-02",90.67,95.62,94.54,2.42,127200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1057,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-01",92.7,92.795,90.77,92.31,0.73,148100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-31",88.79,92.13,88.28,91.64,3.75,4.27,83300,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-30",86.4,89.13,87.89,1.49,1.72,243100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1294,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1294},"2026-03-27",89.11,89.75,85.61,-3.09,-3.45,83000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1239,"percent_change":1305,"volume":1314,"transactions":9,"vwap":1313},"2026-03-26",91.41,92.57,89.32,89.49,84800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":302,"change":986,"percent_change":841,"volume":1320,"transactions":9,"vwap":302},"2026-03-25",91.86,92.89,90.995,72600,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":353,"volume":1327,"transactions":9,"vwap":1325},"2026-03-24",90.010002,91.9,91.11,0.54,195600,{"date":1329,"open":1330,"high":1310,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-23",90.76,89.14,90.57,2.99,3.41,106500,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-20",90.46,86.165,87.58,-2.77,-3.07,288200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":772,"volume":1351,"transactions":9,"vwap":1349},"2026-03-19",92.22,92.85,89.3,90.35,-2.155,101200,{"date":1353,"open":1354,"high":383,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-18",94.029999,92.305,92.505,-1.525,-1.62,98800,{"date":1361,"open":1347,"high":976,"low":1347,"close":1354,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1354},"2026-03-17",0.59,0.63,138200,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1103,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1103},"2026-03-16",90.21,93.52,3.33,3.7,87300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-13",93.92,94.93,89.7,90.11,-2.45,-2.65,162400,{"date":1382,"open":1049,"high":1049,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-12",92.55,92.56,-4.22,-4.36,299100,{"date":1389,"open":1390,"high":591,"low":1391,"close":1392,"change":1393,"percent_change":1140,"volume":1394,"transactions":9,"vwap":1392},"2026-03-11",98.080002,95.83,96.78,-1.3,161500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1390,"change":1400,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1390},"2026-03-10",98.27,98.86,96.65,-0.19,140400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1397,"change":631,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1397},"2026-03-09",95.13,99.59,95.080002,5,247100,{"date":1410,"open":1411,"high":996,"low":1368,"close":1085,"change":1412,"percent_change":1378,"volume":1413,"transactions":9,"vwap":1085},"2026-03-06",94.77,-2.35,118900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-05",94.12,96.51,93.935,95.94,1.21,1.28,102900,{"date":1424,"open":1425,"high":1426,"low":1354,"close":854,"change":1427,"percent_change":526,"volume":1428,"transactions":9,"vwap":854},"2026-03-04",97.55,98.099998,-1.79,111000,{"date":1430,"open":1431,"high":1083,"low":1432,"close":1433,"change":1113,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-03",96.72,92.86,96.52,-0.53,155800,{"date":1437,"open":997,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-02",98.3,94.050003,97.029999,-0.01,254400,{"date":1444,"open":332,"high":904,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-27",93.45,97.040001,2.33,2.46,397300,{"date":1451,"open":1452,"high":1453,"low":1317,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-26",93.14,95.335,94.71,1.99,2.15,179200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1226,"percent_change":80,"volume":1464,"transactions":9,"vwap":1463},"2026-02-25",92.265,94.014999,91.365,92.72,193300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1017,"change":405,"percent_change":787,"volume":1470,"transactions":9,"vwap":1017},"2026-02-24",94.24,94.28,91.84,169800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":871,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":871},"2026-02-23",95,95.64,92.91,-1.97,-2.06,127600,{"date":1480,"open":1481,"high":1482,"low":270,"close":282,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":282},"2026-02-20",94.27,97.5,1.45,1.54,98900,{"date":1487,"open":1488,"high":1489,"low":1170,"close":370,"change":582,"percent_change":1490,"volume":1491,"transactions":9,"vwap":370},"2026-02-19",92.35,94.080002,1.78,201700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1488,"change":1497,"percent_change":688,"volume":1498,"transactions":9,"vwap":1488},"2026-02-18",91.79,93.63,90.73,0.56,137500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1494,"change":1504,"percent_change":116,"volume":1505,"transactions":9,"vwap":1494},"2026-02-17",91.53,92.19,88.946,1.09,116700,{"date":1507,"open":1508,"high":1509,"low":1348,"close":1510,"change":1071,"percent_change":1122,"volume":1511,"transactions":9,"vwap":1510},"2026-02-13",89.36,92.28,90.7,97400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-12",87.34,91.5,87.050003,89.44,2.92,3.37,390600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":487,"percent_change":188,"volume":1527,"transactions":9,"vwap":1526},"2026-02-11",86.14,86.89,85.125,86.52,106100,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":73,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-10",84.65,87.655,86.13,1.62,181700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-09",80.125,85.41,80.010002,84.76,4.75,5.94,596200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1539,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1539},"2026-02-06",78.71,80.46,78.050003,2.05,2.63,98100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":749,"volume":1559,"transactions":9,"vwap":1557},"2026-02-05",80.17,80.99,77.12,77.96,-2.07,199900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1421,"volume":1567,"transactions":9,"vwap":1565},"2026-02-04",79.41,80.45,78.575,80.029999,1.01,213700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":426,"volume":1575,"transactions":9,"vwap":1573},"2026-02-03",79.73,79.76,77.63,79.019997,-1.7,285800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":324,"percent_change":865,"volume":1582,"transactions":9,"vwap":1581},"2026-02-02",80.56,81.995,79.98,80.72,104100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":506,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-30",81.36,82.13,78.5,80.44,-1.9,282400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":436,"percent_change":231,"volume":1597,"transactions":9,"vwap":1596},"2026-01-29",82.16,82.56,80.81,82,137400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":874,"percent_change":171,"volume":1604,"transactions":9,"vwap":1603},"2026-01-28",83.715,84.35,82.28,82.41,228500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-27",84.23,84.36,82.82,83,-0.97,-1.16,172400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-26",84.735,86.07,83.44,83.97,0.02,127500,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-23",79.47,84.32,83.95,3.83,4.78,241300,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":283,"percent_change":810,"volume":1635,"transactions":9,"vwap":1634},"2026-01-22",81.35,79.55,80.12,175700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1140,"volume":1643,"transactions":9,"vwap":1641},"2026-01-21",81,81.98,78.9,79.92,-1.08,162700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1638,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1638},"2026-01-20",81.76,82.705,80.685,-1.73,-2.09,212300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":126,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-16",82.35,83.15,81.983,82.73,0.57,106400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":405,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-15",83.77,84.31,81.91,82.26,-1.27,89300,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-14",80.53,83.33,83.32,1.44,1.76,192100,{"date":1677,"open":1678,"high":1593,"low":1570,"close":1679,"change":72,"percent_change":1680,"volume":1182,"transactions":9,"vwap":1679},"2026-01-13",80.55,81.88,0.26,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":415,"volume":1559,"transactions":9,"vwap":1686},"2026-01-12",80.75,82.69,79.56,81.67,1.14,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1670,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1670},"2026-01-09",81.99,79.82,-0.98,-1.2,101400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-08",78.54,81.64,78.12,81.51,2.39,3.02,343500,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1299,"transactions":9,"vwap":1708},"2026-01-07",81.59,79.035004,79.12,-2.69,-3.29,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-06",83.099998,81.24,81.81,-0.94,-1.14,1384400,{"date":1720,"open":1672,"high":1721,"low":1684,"close":1722,"change":323,"percent_change":1156,"volume":1723,"transactions":9,"vwap":1722},"2026-01-05",84.34,82.75,116000,{"date":1725,"open":1726,"high":1727,"low":1700,"close":1728,"change":1729,"percent_change":116,"volume":1730,"transactions":9,"vwap":1728},"2026-01-02",81.87,82.72,82.48,0.98,173000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":810,"percent_change":1226,"volume":1675,"transactions":9,"vwap":1736},"2025-12-31",81.23,81.69,80.465,81.5,{"date":1738,"open":1555,"high":1739,"low":1740,"close":1741,"change":20,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-30",81.7,80.76,81.25,0.1,102000,{"date":1745,"open":1684,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":404,"volume":1750,"transactions":9,"vwap":1748},"2025-12-29",82.98,81.13,81.17,-0.86,133000,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-26",82.68,81.84,82.029999,-0.26,-0.32,51900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-24",82.050003,82.51,81.68,82.29,0,141400,{"date":1768,"open":1593,"high":1769,"low":1770,"close":1764,"change":80,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1764},"2025-12-23",84.105,82.089996,0.41,171700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":496,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-22",82.62,82.79,81.45,81.95,-0.24,83800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-19",82.059998,82.87,79.66,82.15,0.01,177400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":88,"percent_change":323,"volume":1795,"transactions":9,"vwap":1794},"2025-12-18",82.44,83.6,81.63,82.14,385300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":111,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-17",80.775,82.019997,79.365,81.92,-0.21,231000,{"date":1805,"open":1641,"high":1806,"low":1641,"close":1770,"change":1807,"percent_change":405,"volume":1808,"transactions":9,"vwap":1770},"2025-12-16",82.46,-0.88,92000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":573,"percent_change":446,"volume":1815,"transactions":9,"vwap":1814},"2025-12-15",82.9,83.45,81.6,82.97,844200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":323,"percent_change":1156,"volume":1822,"transactions":9,"vwap":1821},"2025-12-12",82.63,84.089996,82.435,82.86,73300,{"date":1824,"open":1764,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1597,"transactions":9,"vwap":1827},"2025-12-11",82.83,80.85,82.59,0.88,1.08,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":87,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-10",79.27,82.11,81.71,0.91,1172700,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":293,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-09",78.53,81.55,80.97,2.83,146300,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-08",79.72,77.605,78.74,-0.55,-0.69,183600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":405,"volume":1859,"transactions":9,"vwap":1857},"2025-12-05",80.14,81.15,78.89,79.29,-0.85,412800,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1854,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1854},"2025-12-04",78.56,80.35,1.57,2,180200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-03",75.49,78.82,75.25,78.57,3.45,4.59,345000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-02",76.46,76.87,74.96,75.12,-1.55,-2.02,115600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":601,"volume":1892,"transactions":9,"vwap":1890},"2025-12-01",75.98,77.49,75.19,76.67,-0.25,134800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":353,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-28",76.28,77.3,76.050003,76.92,0.79,150100,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":157,"percent_change":1281,"volume":1906,"transactions":9,"vwap":1905},"2025-11-26",75,77.17,76.32,76200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":734,"percent_change":986,"volume":1913,"transactions":9,"vwap":1912},"2025-11-25",74.85,76.45,74.4,75.77,121600,{"date":1915,"open":1916,"high":1917,"low":25,"close":1909,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1909},"2025-11-24",76.55,77.43,-2.12,-2.75,216200,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":121,"percent_change":898,"volume":1926,"transactions":9,"vwap":1925},"2025-11-21",76.040001,78.64,76.97,92100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":20,"percent_change":573,"volume":1933,"transactions":9,"vwap":1932},"2025-11-20",75.9,78.48,75.31,76.07,111400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":436,"volume":1941,"transactions":9,"vwap":1939},"2025-11-19",76.36,77.089996,75.41,75.99,-0.31,97500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":426,"percent_change":1709,"volume":1582,"transactions":9,"vwap":1947},"2025-11-18",77.62,78.59,76.099998,76.3,{"date":1949,"open":1563,"high":1563,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-17",77.95,78.41,-2.035,-2.53,131800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":825,"volume":1962,"transactions":9,"vwap":1960},"2025-11-14",80.26,80.975,79.75,80.445,-0.625,48000,{"date":1964,"open":1965,"high":1965,"low":1683,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-13",82.84,81.07,-2.34,-2.81,69200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1849,"percent_change":883,"volume":1976,"transactions":9,"vwap":1975},"2025-11-12",84.5,84.885,82.895,83.41,122600,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":573,"percent_change":446,"volume":1982,"transactions":9,"vwap":1981},"2025-11-11",84.49,83.19,83.96,42400,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1673,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-10",82.89,84.84,83.85,1.75,250700,{"date":1991,"open":1638,"high":1992,"low":1588,"close":1603,"change":1993,"percent_change":554,"volume":1994,"transactions":9,"vwap":1603},"2025-11-07",82.64,1.16,185200,{"date":1996,"open":1997,"high":1799,"low":1998,"close":1741,"change":1420,"percent_change":262,"volume":1999,"transactions":9,"vwap":1741},"2025-11-06",79.63,79.58,303900,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-05",86.59,79.494,80.040001,-8.4,-9.5,145000,{"date":2009,"open":2002,"high":1135,"low":1532,"close":2010,"change":544,"percent_change":734,"volume":2011,"transactions":9,"vwap":2010},"2025-11-04",88.44,243600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":251,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-03",87.96,88.925,85.29,87.63,-0.13,100600,{"date":2021,"open":2022,"high":2010,"low":2023,"close":2024,"change":2025,"percent_change":20,"volume":2026,"transactions":9,"vwap":2024},"2025-10-31",87.97,87.59,87.74,0.07,116200,{"date":2028,"open":2029,"high":2010,"low":2030,"close":2031,"change":150,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-30",87.86,86.73,87.67,0.05,107600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2017,"change":882,"percent_change":171,"volume":2039,"transactions":9,"vwap":2017},"2025-10-29",87.76,89.17,87.074997,100400,{"date":2041,"open":2042,"high":1349,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-28",89.94,88.26,-2.28,-2.52,48600,{"date":2048,"open":1270,"high":2049,"low":2050,"close":2051,"change":135,"percent_change":95,"volume":2052,"transactions":9,"vwap":2051},"2025-10-27",91.34,90.13,90.54,104300,{"date":2054,"open":1161,"high":2055,"low":1161,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-24",91.15,90.080002,0.62,0.69,91500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-23",90.2,90.89,88.21,89.46,-0.92,-1.02,210200,{"date":2070,"open":965,"high":1515,"low":2071,"close":2072,"change":2073,"percent_change":2025,"volume":2074,"transactions":9,"vwap":2072},"2025-10-22",89.89,90.38,0.06,136900,{"date":2076,"open":2077,"high":2078,"low":1323,"close":2079,"change":486,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-21",90.34,91.059998,90.32,0.44,96700,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":1864,"volume":2088,"transactions":9,"vwap":2086},"2025-10-20",88.54,90.43,89.92,1.39,89600,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":293,"volume":2095,"transactions":9,"vwap":2093},"2025-10-17",86.6,89.255,88.53,1.93,84100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2091,"change":2101,"percent_change":1106,"volume":2019,"transactions":9,"vwap":2091},"2025-10-16",87.66,88.080002,85.92,-1.01,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":294,"volume":2109,"transactions":9,"vwap":2107},"2025-10-15",85.81,88.010002,85.8,87.61,2.055,118400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-14",85.54,86.44,85.32,85.555,-0.765,-0.89,56300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":486,"percent_change":126,"volume":2125,"transactions":9,"vwap":2124},"2025-10-13",86.58,87.18,86.22,86.32,81100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2100,"change":1620,"percent_change":1620,"volume":2131,"transactions":9,"vwap":2100},"2025-10-10",85.73,87.27,85.42,146600,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":1265,"percent_change":850,"volume":2137,"transactions":9,"vwap":2136},"2025-10-09",83.67,86.77,85.9,155400,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-08",88.55,84.21,-4.04,-4.58,109800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-07",86.99,88.63,86.78,88.25,0.97,1.11,182900,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":874,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-06",88,86.31,87.28,-0.67,132900,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":1666,"percent_change":2166,"volume":1259,"transactions":9,"vwap":2165},"2025-10-03",89,87.68,87.87,-1.42,{"date":2168,"open":2169,"high":2169,"low":1331,"close":1331,"change":892,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1331},"2025-10-02",91.63,-2.74,124300,{"date":2173,"open":1177,"high":1033,"low":2174,"close":2175,"change":1379,"percent_change":1968,"volume":2176,"transactions":9,"vwap":2175},"2025-10-01",89.55,91.65,76500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":869,"change":2182,"percent_change":446,"volume":2183,"transactions":9,"vwap":869},"2025-09-30",94.89,95.88,94.2,0.12,88200,{"date":2185,"open":2186,"high":1272,"low":2187,"close":2188,"change":611,"percent_change":487,"volume":2189,"transactions":9,"vwap":2188},"2025-09-29",93.48,93.16,94.18,75800,{"date":2191,"open":370,"high":2192,"low":1103,"close":2193,"change":2194,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-26",94.775,93.81,-0.05,80200,{"date":2197,"open":2198,"high":2199,"low":1469,"close":686,"change":60,"percent_change":2200,"volume":2201,"transactions":9,"vwap":686},"2025-09-25",92.4,94.83,1.13,100500,{"date":2203,"open":2179,"high":2204,"low":1463,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-24",95.14,92.81,-1.78,-1.88,91800,{"date":2210,"open":2211,"high":2212,"low":208,"close":218,"change":2213,"percent_change":2213,"volume":2214,"transactions":9,"vwap":218},"2025-09-23",94.48,95.45,-0.02,103200,{"date":2216,"open":2217,"high":881,"low":2218,"close":2219,"change":1497,"percent_change":353,"volume":2220,"transactions":9,"vwap":2219},"2025-09-22",93.85,92.989,94.61,129700,{"date":2222,"open":2223,"high":2223,"low":2224,"close":1439,"change":2225,"percent_change":313,"volume":2226,"transactions":9,"vwap":1439},"2025-09-19",95.49,93.375,-0.99,275900,{"date":2228,"open":990,"high":741,"low":1103,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-18",95.040001,-1.61,-1.67,247500,{"date":2234,"open":1043,"high":1446,"low":2235,"close":1399,"change":323,"percent_change":324,"volume":2236,"transactions":9,"vwap":1399},"2025-09-17",95.706,158300,{"date":2238,"open":905,"high":1399,"low":2239,"close":2240,"change":273,"percent_change":230,"volume":2241,"transactions":9,"vwap":2240},"2025-09-16",94.49,96.38,87400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":896,"change":2247,"percent_change":874,"volume":2248,"transactions":9,"vwap":896},"2025-09-15",97.21,98.89,96.28,-0.57,125300,{"date":2250,"open":763,"high":770,"low":2251,"close":248,"change":2252,"percent_change":506,"volume":2253,"transactions":9,"vwap":248},"2025-09-12",97.19,-1.54,69100,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":1687,"percent_change":985,"volume":2259,"transactions":9,"vwap":2258},"2025-09-11",97.74,99.145,98.96,182600,{"date":2261,"open":391,"high":2262,"low":1446,"close":731,"change":1326,"percent_change":1497,"volume":2263,"transactions":9,"vwap":731},"2025-09-10",98.39,74000,{"date":2265,"open":2266,"high":320,"low":2266,"close":2267,"change":251,"percent_change":251,"volume":2268,"transactions":9,"vwap":2267},"2025-09-09",96.089996,97.28,80100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-08",94.19,97.565,94.15,97.39,3.51,3.74,105400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1756,"percent_change":363,"volume":2284,"transactions":9,"vwap":2283},"2025-09-05",94.69,94.7,93.185,93.88,135600,{"date":2286,"open":2287,"high":194,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-04",93.96,92.875,94.14,0.49,0.52,96500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1692,"volume":2300,"transactions":9,"vwap":2298},"2025-09-03",94.26,95.91,91.825,93.65,-0.93,134300,{"date":2302,"open":1118,"high":2303,"low":2304,"close":2303,"change":2305,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-02",94.58,92.975,-0.04,91600,{"date":2308,"open":2309,"high":2310,"low":1034,"close":2311,"change":2312,"percent_change":1742,"volume":2313,"transactions":9,"vwap":2311},"2025-08-29",94.545,94.84,94.62,0.09,139500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":321,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":321},"2025-08-28",94.5,94.67,93.55,0.77,0.82,79300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2326,"change":230,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-27",93.89,94.82,93.76,-0.52,128900,{"date":2330,"open":291,"high":2331,"low":291,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-26",94.97,94.25,1.04,1.12,238400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":87,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-25",92.915,95.35,92.405,93.21,0.8,50800,{"date":2345,"open":2346,"high":361,"low":1170,"close":2347,"change":1131,"percent_change":198,"volume":2348,"transactions":9,"vwap":2347},"2025-08-22",91.040001,92.47,391100,{"date":2350,"open":2174,"high":2351,"low":2174,"close":2352,"change":810,"percent_change":324,"volume":2353,"transactions":9,"vwap":2352},"2025-08-21",91.16,90.56,142300,{"date":2355,"open":2356,"high":2357,"low":2065,"close":2358,"change":1434,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-20",90.5,90.98,90.31,-0.58,125600,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2290,"percent_change":1326,"volume":2366,"transactions":9,"vwap":2365},"2025-08-19",89.86,91.44,90.84,75200,{"date":2368,"open":2369,"high":2370,"low":1172,"close":1349,"change":2073,"percent_change":2025,"volume":2371,"transactions":9,"vwap":1349},"2025-08-18",90.099998,90.78,125100,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":364,"percent_change":601,"volume":2377,"transactions":9,"vwap":2376},"2025-08-15",91.050003,90.046997,90.29,100200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1020,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-08-14",89.83,91.099998,88.65,90.59,0.19,184000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":985,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-13",89.97,90.42,88.5,1.31,284300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1627,"volume":2019,"transactions":9,"vwap":2398},"2025-08-12",86.81,89.37,86.11,89.25,3.29,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1297,"percent_change":1674,"volume":2406,"transactions":9,"vwap":2405},"2025-08-11",85.050003,86.34,84.26,85.96,266400,{"date":2408,"open":1594,"high":2409,"low":1594,"close":2410,"change":1131,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-08",87.55,84.47,2.31,163600,{"date":2414,"open":2415,"high":2416,"low":1700,"close":1594,"change":251,"percent_change":2018,"volume":2417,"transactions":9,"vwap":1594},"2025-08-07",82.57,84.345,239500,{"date":2419,"open":2420,"high":2420,"low":1778,"close":2421,"change":874,"percent_change":171,"volume":2422,"transactions":9,"vwap":2421},"2025-08-06",83.37,82.67,175300,{"date":2424,"open":1671,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":906,"volume":2429,"transactions":9,"vwap":2427},"2025-08-05",83.66,81.72,83.26,-0.07,149400,{"date":2431,"open":2432,"high":2433,"low":2432,"close":1671,"change":679,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1671},"2025-08-04",80.68,83.51,4.15,104200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":1539,"change":1427,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1539},"2025-08-01",80.62,80.71,77.78,-2.19,140300,{"date":2444,"open":2445,"high":2445,"low":1739,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-31",84.79,81.8,-2.41,-2.86,79200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2141,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2141},"2025-07-30",83.61,85.67,80.765,0.89,1.07,102200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":1672,"change":2463,"percent_change":2428,"volume":2464,"transactions":9,"vwap":1672},"2025-07-29",83.4,85.21,80.535,-0.06,584000,{"date":2466,"open":1610,"high":2467,"low":2468,"close":2467,"change":188,"percent_change":1326,"volume":2144,"transactions":9,"vwap":2467},"2025-07-28",83.38,80.83,{"date":2470,"open":1818,"high":2471,"low":1763,"close":2472,"change":188,"percent_change":157,"volume":2473,"transactions":9,"vwap":2472},"2025-07-25",82.94,82.93,69600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":1728,"change":2479,"percent_change":2305,"volume":2480,"transactions":9,"vwap":1728},"2025-07-24",82.99,83.425,82.24,-0.03,155600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":1762,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1762},"2025-07-23",80.82,83.47,79.11,2.2,2.74,286500,{"date":2490,"open":2004,"high":2491,"low":2492,"close":2493,"change":1057,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-22",81.087997,79.16,80.31,0.84,130500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2066,"volume":1182,"transactions":9,"vwap":2501},"2025-07-21",80.29,80.73,79.54,79.64,-0.74,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-07-18",81.099998,79.36,80.38,-0.18,-0.22,62900,{"date":2512,"open":2506,"high":2513,"low":2506,"close":1578,"change":242,"percent_change":1729,"volume":2514,"transactions":9,"vwap":1578},"2025-07-17",80.98,146800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-07-16",79.22,80.245,78.42,79.78,0.68,0.86,53200,{"date":2525,"open":1863,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":506,"volume":2530,"transactions":9,"vwap":2528},"2025-07-15",81.85,78.85,79.099998,-1.25,93400,{"date":2532,"open":2533,"high":2534,"low":2533,"close":1863,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1863},"2025-07-14",76.61,80.42,3.84,5.02,101600,{"date":2539,"open":2540,"high":1896,"low":2541,"close":2542,"change":2159,"percent_change":1000,"volume":2543,"transactions":9,"vwap":2542},"2025-07-11",76.7,76.057999,76.51,68400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2058,"percent_change":121,"volume":2550,"transactions":9,"vwap":2549},"2025-07-10",76.31,77.497,75.69,77.18,45900,{"date":2552,"open":1925,"high":1925,"low":2553,"close":2554,"change":2018,"percent_change":111,"volume":2555,"transactions":9,"vwap":2554},"2025-07-09",75.97,76.49,77500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1693,"percent_change":2252,"volume":2562,"transactions":9,"vwap":2561},"2025-07-08",78.425,78.47,75.43,76.62,79000,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":1918,"percent_change":1379,"volume":2568,"transactions":9,"vwap":2567},"2025-07-07",79.84,77.48,77.82,43500,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":415,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-03",79.050003,80.745,79.94,1.81,68600,{"date":2577,"open":2578,"high":2492,"low":2579,"close":2580,"change":496,"percent_change":1891,"volume":2581,"transactions":9,"vwap":2580},"2025-07-02",78.65,77.7,78.52,55300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":945,"volume":1551,"transactions":9,"vwap":2587},"2025-07-01",79.25,80.27,78.059998,78.72,-0.76,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":121,"volume":2596,"transactions":9,"vwap":2594},"2025-06-30",79.33,79.49,78.66,79.48,0.71,45800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":795,"percent_change":2391,"volume":2603,"transactions":9,"vwap":2602},"2025-06-27",78,79.935,76.581,78.77,130600,{"date":2605,"open":1572,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":669,"volume":2610,"transactions":9,"vwap":2608},"2025-06-26",77.84,76.5,77.75,0.5,73200,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":313,"volume":2617,"transactions":9,"vwap":2615},"2025-06-25",77.92,76.805,77.25,-0.81,48400,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2586,"change":507,"percent_change":1589,"volume":2623,"transactions":9,"vwap":2586},"2025-06-24",79.99,80.54,77.86,78000,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2200,"percent_change":1673,"volume":2629,"transactions":9,"vwap":2628},"2025-06-23",78.040001,79.85,79.57,134500,{"date":2631,"open":2632,"high":2520,"low":2626,"close":2633,"change":2609,"percent_change":354,"volume":1976,"transactions":9,"vwap":2633},"2025-06-20",78.86,78.44,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":1122,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-18",76.37,78.84,77.94,1.84,112400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1026,"volume":2648,"transactions":9,"vwap":2646},"2025-06-17",74.23,76.6,73.65,76.53,1.59,94900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-16",72.8,75.099998,72.65,74.94,2.66,3.68,66300,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":801,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-13",73.23,72.084999,72.28,-2.25,37100,{"date":2666,"open":1911,"high":2667,"low":2668,"close":2669,"change":2327,"percent_change":1148,"volume":2670,"transactions":9,"vwap":2669},"2025-06-12",75.725,73.76,73.94,26700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2327,"volume":2678,"transactions":9,"vwap":2676},"2025-06-11",74.73,75.28,74.089996,74.46,-0.39,38000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":1909,"change":81,"percent_change":2384,"volume":2684,"transactions":9,"vwap":1909},"2025-06-10",74.81,75.059998,73.68,128400,{"date":2686,"open":2542,"high":2542,"low":2687,"close":2688,"change":2689,"percent_change":466,"volume":2690,"transactions":9,"vwap":2688},"2025-06-09",74.51,74.71,-1.65,89900,{"date":2692,"open":1916,"high":2693,"low":2548,"close":1936,"change":2694,"percent_change":2080,"volume":2695,"transactions":9,"vwap":1936},"2025-06-06",76.57,0.335,38100,{"date":2697,"open":2687,"high":2698,"low":2687,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-05",76.34,76.025002,1.805,2.43,68000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1673,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-04",72.73,74.6,72.4,74.22,1.98,60000,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":486,"volume":2718,"transactions":9,"vwap":2716},"2025-06-03",72.49,73.24,71.25,72.78,0.29,76800,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2713,"change":1363,"percent_change":1828,"volume":2724,"transactions":9,"vwap":2713},"2025-06-02",71.97,72.705,71.059998,118200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2018,"volume":2732,"transactions":9,"vwap":2730},"2025-05-30",71.75,72,70.96,71.86,-0.095,191800,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-05-29",73.21,70.66,71.955,-1.085,-1.49,90800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-05-28",74.56,75.029999,73.040001,-1.53,-2.05,182800,{"date":2750,"open":2751,"high":2751,"low":25,"close":2752,"change":2753,"percent_change":801,"volume":2754,"transactions":9,"vwap":2752},"2025-05-27",77.080002,74.57,-1.26,207000,{"date":2756,"open":1889,"high":1887,"low":2757,"close":2758,"change":865,"percent_change":135,"volume":2759,"transactions":9,"vwap":2758},"2025-05-23",74.75,75.83,57400,{"date":2761,"open":2762,"high":1932,"low":2763,"close":2764,"change":2428,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-05-22",75.35,74.84,75.48,-0.09,58200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":405,"percent_change":304,"volume":2773,"transactions":9,"vwap":2772},"2025-05-21",76.69,76.879,75.21,75.55,66200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2533,"change":2779,"percent_change":2207,"volume":1969,"transactions":9,"vwap":2533},"2025-05-20",77.58,77.88,76.14,-1.47,{"date":2781,"open":2693,"high":2782,"low":2783,"close":2784,"change":1020,"percent_change":88,"volume":2785,"transactions":9,"vwap":2784},"2025-05-19",78.43,76.369,78.080002,122500,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-16",77.28,78.155,77.040001,77.91,0.76,0.99,88000,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":1121,"percent_change":859,"volume":2800,"transactions":9,"vwap":2799},"2025-05-15",75.5,77.59,77.15,39700,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2616,"percent_change":405,"volume":2807,"transactions":9,"vwap":2806},"2025-05-14",76.13,76.78,75.47,75.86,78400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":1890,"change":1566,"percent_change":2813,"volume":1926,"transactions":9,"vwap":1890},"2025-05-13",75.73,77.16,75.4,1.33,{"date":2815,"open":2816,"high":2817,"low":1889,"close":2818,"change":2819,"percent_change":2486,"volume":2820,"transactions":9,"vwap":2818},"2025-05-12",75.68,76.73,75.66,1.63,251400,{"date":2822,"open":2669,"high":2823,"low":2824,"close":2825,"change":1227,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-09",74.26,73.33,74.029999,0.43,61500,{"date":2829,"open":2830,"high":2752,"low":2831,"close":2832,"change":1227,"percent_change":2080,"volume":2833,"transactions":9,"vwap":2832},"2025-05-08",73.91,72.92,73.71,121000,{"date":2835,"open":2836,"high":2673,"low":2837,"close":2838,"change":2609,"percent_change":2058,"volume":2839,"transactions":9,"vwap":2838},"2025-05-07",73.855,72.41,73.39,109400,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":758,"percent_change":1717,"volume":2846,"transactions":9,"vwap":2845},"2025-05-06",72.44,73.595,72.425,72.89,95600,{"date":2848,"open":2849,"high":2654,"low":2850,"close":2851,"change":898,"percent_change":2819,"volume":1730,"transactions":9,"vwap":2851},"2025-05-05",71.24,70.35,73.73,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2856,"change":1233,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-02",69.54,72.93,72.55,3.97,136600,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":496,"percent_change":779,"volume":2865,"transactions":9,"vwap":2864},"2025-05-01",70.36,71.27,69.14,69.78,62200,{"date":2867,"open":2868,"high":2869,"low":177,"close":2870,"change":2225,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-04-30",69.040001,70.95,69.98,-1.39,64000,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":111,"percent_change":1779,"volume":2879,"transactions":9,"vwap":2878},"2025-04-29",71.44,71.58,70.19,70.97,93500,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":573,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-04-28",70.84,71.46,70.12,71.14,0.15,151200,{"date":2889,"open":2890,"high":2891,"low":2890,"close":2892,"change":241,"percent_change":2456,"volume":2893,"transactions":9,"vwap":2892},"2025-04-25",70.28,71.099998,71.029999,55200,{"date":181,"open":2895,"high":2896,"low":2897,"close":2890,"change":985,"percent_change":1265,"volume":2898,"transactions":9,"vwap":2890},69.11,70.67,68.471,406700]