[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FWONK":3,"homepage-market-summary":31,"stock-historical-FWONK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FWONK","2026-10-02",{"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},"Liberty Media Corporation Series C Common Stock","Nasdaq",null,"TELEVISION BROADCASTING STATIONS","Liberty Media Corp along with its subsidiaries is engaged in the media and entertainment industries in North America and the United Kingdom. The company owns interests in a high-quality portfolio of assets across the media, entertainment and sports industries. It operates in two reportable segment Formula 1 and MotoGP. It generates majority of its revenue from the Formula 1 segment. The company derives its maximum revenue from United Kingdom.","1,674","Englewood, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},91.2,92.33,92.58,89.43,91.6,-0.4,-0.44,2490149.201161,29569,90.8371,109.363,80.15,1934667.591278756,37.8,3079,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1651855,602927197.819689,8.1,"2025-04-22",[182,183,192,203,214,223,234,244,255,265,276,286,297,307,317,327,337,347,357,368,379,389,399,407,418,429,439,450,461,472,482,492,502,512,522,533,542,553,563,573,583,594,604,614,623,633,642,653,664,675,684,693,703,714,724,733,740,747,753,762,769,777,785,793,801,808,816,825,834,841,848,857,866,875,883,892,900,909,917,926,933,942,951,959,968,976,984,990,999,1007,1015,1024,1032,1038,1045,1053,1058,1066,1073,1082,1090,1097,1106,1113,1122,1130,1137,1144,1152,1160,1168,1176,1185,1192,1199,1207,1214,1221,1229,1236,1245,1253,1261,1266,1273,1281,1288,1296,1303,1311,1320,1327,1335,1344,1351,1358,1367,1376,1384,1390,1399,1406,1413,1420,1429,1437,1445,1453,1462,1471,1476,1483,1491,1499,1502,1509,1514,1522,1529,1537,1545,1552,1558,1565,1574,1583,1591,1598,1606,1614,1620,1628,1635,1642,1648,1655,1663,1669,1675,1684,1690,1696,1703,1709,1718,1726,1734,1741,1748,1755,1763,1769,1776,1783,1789,1797,1804,1811,1817,1824,1831,1839,1846,1853,1860,1869,1874,1883,1890,1895,1900,1905,1911,1918,1925,1932,1939,1944,1949,1957,1962,1968,1976,1983,1989,1995,2001,2006,2012,2018,2025,2032,2038,2047,2054,2059,2066,2074,2081,2088,2095,2100,2107,2115,2123,2131,2138,2144,2152,2158,2166,2173,2180,2187,2194,2200,2206,2212,2219,2226,2233,2239,2243,2249,2255,2263,2269,2276,2283,2289,2295,2299,2305,2312,2316,2323,2329,2336,2342,2346,2352,2358,2364,2371,2379,2386,2395,2402,2409,2415,2421,2428,2435,2442,2449,2454,2461,2467,2475,2483,2489,2497,2502,2507,2513,2518,2525,2532,2538,2542,2547,2555,2559,2565,2572,2579,2586,2594,2600,2607,2615,2620,2626,2633,2638,2645,2652,2656,2661,2666,2671,2677,2684,2690,2694,2700,2705,2711,2717,2724,2731,2734,2739,2743,2750,2755,2760,2766,2770,2777,2783,2790,2795,2801,2808,2814,2820,2825,2831,2837,2844,2850,2856,2862,2871],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",92.74,89.905,-0.8,-0.87,3112431.024067,33578,91.0697,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",93.3,93.71,92.28,92.4,-0.68,-0.73,1750568.887307,21891,92.6749,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",94.86,95.055,92.23,93.08,-1.78,-1.88,2092565.760833,27004,93.1174,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":123,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",94.25,95.145,93.44,0.26,1109860.186272,17648,94.7333,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",95.08,95.565,93.05,94.61,-0.47,-0.49,2068327.905147,26218,94.3548,{"date":235,"open":236,"high":237,"low":238,"close":225,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",93.74,95.96,93.33,1.83,1.96,2503290.345668,29156,94.9145,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",94.52,95.4,93.17,93.25,-1.37,-1.45,4317033.316226,25527,93.4942,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":210,"volume":262,"transactions":263,"vwap":264},"2026-09-22",96.8,97.64,94.53,94.62,-1.81,4226962.871874,34531,95.666,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",96.54,97.27,94.59,96.43,1.89,2,2246577.176624,25415,95.8779,{"date":277,"open":246,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",95.32,93.35,94.54,0.37,0.39,3670678.113831,31654,94.5905,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",95.85,95.86,93.93,94.17,-1.19,-1.25,1563300.285031,23271,94.449,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":148,"volume":304,"transactions":305,"vwap":306},"2026-09-16",94.87,96.67,94.34,95.36,0.36,2096607.605205,25539,95.4336,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":21,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",94.76,95.46,94.01,95,-0.42,1828181.390039,27677,94.7813,{"date":318,"open":319,"high":320,"low":321,"close":247,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",96.585,96.93,94.7,-0.19,-0.2,1789174.586563,26049,95.6647,{"date":328,"open":329,"high":330,"low":312,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",95.89,97.57,95.59,0.15,0.16,1766862.489366,23302,95.6113,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",98.62,94.955,95.44,-1.36,-1.4,2522364.158665,27447,95.5974,{"date":348,"open":349,"high":350,"low":351,"close":257,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",95.56,97.43,95.09,1.85,1.95,2192909.569042,28202,96.5102,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",95.88,96.79,94.68,94.95,-0.55,-0.58,1578691.380244,24288,95.2453,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",96.13,98.9,95.34,95.5,-1.44,-1.49,1740851.421991,19958,95.7236,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":229,"volume":386,"transactions":387,"vwap":388},"2026-09-03",97.21,98.5,96.1001,96.94,-0.46,1647957.68784,21847,96.9754,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",96.85,98.48,97.4,0.45,0.46,1820912.485895,24813,97.5101,{"date":400,"open":401,"high":402,"low":320,"close":403,"change":404,"percent_change":404,"volume":405,"transactions":24,"vwap":406},"2026-09-01",99.15,100.025,96.95,-3,2353894.178006,97.7643,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",101.02,101.765,99.485,99.95,-1.85,-1.82,2160774.551905,23802,100.062,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",102.63,102.81,101.19,101.8,-0.29,-0.28,933121.632917,15892,101.8771,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":293,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",103.36,103.5625,101.6,102.09,-1.21,1497584.294343,18315,102.2043,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",103.97,104.73,103.21,103.34,-1.16,-1.11,1667649.823521,15913,103.852,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",105.91,106.4,103.9325,104.5,-2.16,-2.03,1674100.956918,22504,104.6183,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",105.64,107.31,105.1387,106.66,1.72,1.64,2034122.207912,26238,106.6036,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":133,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",104.15,105.22,104,104.94,0.75,924095.421586,15446,104.7489,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":198,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",105.01,105.115,102.725,104.16,-0.65,1970932.402662,20669,103.9894,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",101.48,104.89,104.84,2.82,2.76,1496701.322103,16802,104.4099,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",102.55,103.13,101.84,102.02,0.04,1134981.665883,17777,102.3108,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":413,"volume":519,"transactions":520,"vwap":521},"2026-08-17",102.85,103.99,101.21,101.98,-1.92,1411792.349967,20030,102.0363,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",103.75,105.05,103,103.9,0.21,0.2,2016472.536565,18486,104.3739,{"date":534,"open":515,"high":535,"low":536,"close":537,"change":538,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",104.99,103.23,103.69,0.08,1223167.26754,16856,103.7615,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",102.38,104.71,101.76,103.61,1.23,1.2,2249577.116369,23513,103.6663,{"date":554,"open":555,"high":556,"low":557,"close":544,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",102.49,102.95,100.57,-0.35,-0.34,4074991.795562,35993,102.1843,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",100,103.29,99.6,102.73,-0.12,3505319.762278,26605,102.7449,{"date":574,"open":575,"high":576,"low":577,"close":514,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",100.99,103.35,100.445,3.16,3.17,2170043.497783,29991,102.3704,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",96.63,99.98,96.52,99.69,3.64,3.79,3030504.932751,39277,99.137,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",97.17,94.91,96.05,-0.38,-0.39,2085168.51879,27370,95.7115,{"date":605,"open":606,"high":607,"low":608,"close":270,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",97.66,97.8,96.27,-1.31,-1.34,2572956.016629,33011,96.7968,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":600,"percent_change":21,"volume":620,"transactions":621,"vwap":622},"2026-08-03",98.54,99.38,96.19,97.74,2178353.508832,31081,97.5433,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",100.15,100.4825,97.38,98.13,-1.87,1700083.760454,26492,98.2374,{"date":634,"open":635,"high":636,"low":637,"close":565,"change":638,"percent_change":413,"volume":639,"transactions":640,"vwap":641},"2026-07-30",101.04,101.275,98.46,-1.89,2240251.276221,28113,99.8736,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",101.68,103.905,100.63,101.89,0.69,0.68,3139126.529426,31088,102.2014,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",98.785,101.75,98.4,101.2,2.87,2.92,1500468.259702,20877,100.9413,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",97.73,98.87,96.99,98.33,1.28,1.32,1335722.535724,21308,98.2734,{"date":676,"open":585,"high":677,"low":361,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",97.2,97.05,0.57,0.59,1718062.481651,21873,96.377,{"date":685,"open":267,"high":668,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",95.19,96.48,-0.48,-0.5,1208630.202008,16412,96.1562,{"date":694,"open":666,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",98.8,96.65,96.96,-0.955,-0.98,1150276.26493,16841,97.2972,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",98.52,99,96.975,97.915,-1.285,-1.3,1030943.071778,17253,97.851,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":404,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",101.94,103.22,99.16,99.2,-2.94,1989069.828082,22169,100.7533,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-17",99.07,102.298,98.66,102.2,2.46,2.47,2777300,{"date":734,"open":557,"high":735,"low":736,"close":737,"change":738,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-16",101.17,98.78,99.74,-0.26,1852900,{"date":741,"open":742,"high":743,"low":744,"close":565,"change":188,"percent_change":745,"volume":746,"transactions":9,"vwap":565},"2026-07-15",100.97,102.74,98.050003,-0.86,2893700,{"date":748,"open":749,"high":506,"low":750,"close":751,"change":548,"percent_change":548,"volume":752,"transactions":9,"vwap":751},"2026-07-14",99.13,97.89,100.87,1603700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",96,101.66,95.99,99.64,3.51,3.65,2820600,{"date":763,"open":764,"high":300,"low":765,"close":370,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":370},"2026-07-10",95.94,95.15,0.22,0.23,1483700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":364,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-09",95.95,96.86,94.325,95.91,-0.6,1999200,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",98.58,96.26,96.49,-2.34,-2.37,1604800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",99.23,100.11,98.655,98.83,-0.14,1644500,{"date":794,"open":382,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",100.27,98.07,98.97,0.47,0.48,2260100,{"date":802,"open":803,"high":804,"low":805,"close":382,"change":806,"percent_change":806,"volume":807,"transactions":9,"vwap":382},"2026-07-02",98.28,98.88,97.18,0.12,1434200,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",94.77,99.53,98.38,3.24,3.41,2935800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",93.46,95.48,92.185,95.14,1.66,1.78,2758900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",92.89,93.64,91.615,93.48,1.31,1.42,2177800,{"date":835,"open":836,"high":185,"low":837,"close":838,"change":467,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-26",90.93,90.39,92.17,1.9,3226400,{"date":842,"open":843,"high":844,"low":845,"close":843,"change":846,"percent_change":798,"volume":847,"transactions":9,"vwap":843},"2026-06-25",90.45,92.51,90.16,0.42,2337600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",89.79,91.36,89.25,90.029999,0.84,0.94,5107300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",89.029999,90.43,88.87,89.19,-0.16,-0.18,1843900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",90.62,91.084999,89,89.35,-1.41,-1.55,1913000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":394,"volume":882,"transactions":9,"vwap":880},"2026-06-18",91.089996,91.54,89.952,90.76,0.41,1828500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",89.77,91.77,89.7,90.35,0.72,0.8,1891100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":385,"volume":899,"transactions":9,"vwap":897},"2026-06-16",90.4,90.5,88,89.63,-0.41,2356900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",89.62,91.73,89.165,90.040001,1.11,1.25,2306500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":375,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",91.029999,91.23,87.87,88.93,-1.65,1592200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",88.53,90.56,87.5,90.42,1.81,2.04,1526000,{"date":927,"open":928,"high":929,"low":921,"close":930,"change":931,"percent_change":889,"volume":932,"transactions":9,"vwap":930},"2026-06-10",88.59,89.36,88.61,0.635,1448800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",87.21,89.32,86.915,87.975,1.105,1.27,1617900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",88.010002,88.3,86.51,86.87,-0.81,-0.92,1218000,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",85.13,88.195,87.68,1.71,1.99,2123900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",87.69,89.47,85.56,85.97,-0.91,-1.05,1762700,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-03",89.12,85.407,86.88,-2.44,-2.73,1818500,{"date":977,"open":978,"high":979,"low":980,"close":936,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":936},"2026-06-02",90.9,91.19,88.99,-1.76,-1.93,1302200,{"date":985,"open":986,"high":20,"low":885,"close":987,"change":988,"percent_change":143,"volume":989,"transactions":9,"vwap":987},"2026-06-01",91.27,91.080002,0.29,1118200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",90.71,92.019997,89.73,90.79,-0.27,-0.3,2871600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":39,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",89.56,91.215,89.155,91.059998,0.81,1585700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":74,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",91.59,92.725,90.019997,90.33,-1.18,1373500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",88.56,91.66,88.28,91.41,2.85,3.22,2069400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1017,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1017},"2026-05-22",89.2,89.72,87.655,-0.64,-0.72,1594600,{"date":1033,"open":1034,"high":1035,"low":930,"close":1026,"change":1036,"percent_change":250,"volume":1037,"transactions":9,"vwap":1026},"2026-05-21",90.13,90.63,-1.24,2049400,{"date":1039,"open":1040,"high":911,"low":1041,"close":1042,"change":395,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-20",89.15,89.010002,90.44,0.51,2436700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":446,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",90.99,91.17,88.92,89.98,-1.01,1664700,{"date":1054,"open":936,"high":197,"low":936,"close":1047,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1047},"2026-05-18",1.45,1.62,1347500,{"date":1059,"open":911,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",91.57,89.42,89.54,-1.63,-1.79,1797700,{"date":1067,"open":1068,"high":1069,"low":1004,"close":1048,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1048},"2026-05-14",91.69,92.87,-0.69,-0.75,1699200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",90.099998,92.648,87.95,91.86,1.17,1.29,2772800,{"date":1083,"open":1084,"high":1085,"low":868,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",92.64,92.82,90.69,-2.07,-2.23,3127000,{"date":1091,"open":1092,"high":331,"low":1093,"close":1094,"change":1095,"percent_change":1064,"volume":1096,"transactions":9,"vwap":1094},"2026-05-11",93.94,92.21,92.76,-1.69,2537500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-08",93.8,96.019997,93.5,94.45,0.97,1.04,2735700,{"date":1107,"open":870,"high":1108,"low":1109,"close":830,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":830},"2026-05-07",93.75,87.91,4.82,5.44,2565900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",87.81,89.825,87.555,88.66,1.26,1.44,1766700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":188,"volume":1129,"transactions":9,"vwap":1127},"2026-05-05",88.080002,88.9,87.13,87.4,-0.77,1131200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":767,"percent_change":219,"volume":1136,"transactions":9,"vwap":1135},"2026-05-04",88.54,90.059998,87.66,88.17,1841800,{"date":1138,"open":1139,"high":853,"low":1140,"close":1141,"change":957,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-01",88.15,87.040001,87.94,2.32,2286000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":103,"volume":1151,"transactions":9,"vwap":1149},"2026-04-30",85.16,85.99,84.6,85.95,0.86,3050500,{"date":1153,"open":1154,"high":964,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",85.49,84.26,85.089996,-0.95,-1.1,1433300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1128,"volume":1167,"transactions":9,"vwap":1165},"2026-04-28",87.07,87.885,85.98,86.040001,-0.67,2408400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":638,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-27",88.26,89.65,86.67,86.71,-2.13,1767800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-24",88.57,88.973,87.059998,88.6,-0.07,-0.08,4195100,{"date":1186,"open":1187,"high":19,"low":1188,"close":1189,"change":890,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-23",87.84,87.24,88.67,0.91,1314800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":913,"change":1197,"percent_change":1197,"volume":1198,"transactions":9,"vwap":913},"2026-04-22",88.39,88.795,85.81,0,2647700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":913,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":913},"2026-04-21",89.74,90.37,87.485,-2.02,-2.25,1564400,{"date":1208,"open":1209,"high":1210,"low":897,"close":1211,"change":1212,"percent_change":488,"volume":1213,"transactions":9,"vwap":1211},"2026-04-20",90.14,91.385,89.89,-0.59,1894600,{"date":1215,"open":905,"high":1216,"low":905,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-17",92.31,90.48,0.54,0.6,1115600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1212,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",90.66,91.52,88.74,89.94,-0.53,1749500,{"date":1230,"open":16,"high":1231,"low":1232,"close":1233,"change":997,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-15",91.985,90.23,90.47,-0.33,1459900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-14",90.41,91.555,90.24,90.77,0.09,0.1,1163100,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-13",88.24,91.16,90.68,1.91,2.15,1511800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":332,"volume":1260,"transactions":9,"vwap":1258},"2026-04-10",88.64,89.5,88.46,88.77,0.13,2233900,{"date":1262,"open":1263,"high":1049,"low":1264,"close":1255,"change":799,"percent_change":1218,"volume":1265,"transactions":9,"vwap":1255},"2026-04-09",87.78,86.76,2069200,{"date":1267,"open":1268,"high":1269,"low":938,"close":1270,"change":822,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-08",88.48,89.71,88.16,1.92,3443200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":153,"volume":1280,"transactions":9,"vwap":1278},"2026-04-07",85.9,86.81,85.019997,86.5,0.3,1367400,{"date":1282,"open":1283,"high":1141,"low":1284,"close":1285,"change":1286,"percent_change":638,"volume":1287,"transactions":9,"vwap":1285},"2026-04-06",87.815,86.16,86.2,-1.66,1196700,{"date":1289,"open":1290,"high":1257,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-02",85.3,85.155,87.86,2.5,2.93,1141600,{"date":1297,"open":1298,"high":1299,"low":1146,"close":1300,"change":1301,"percent_change":128,"volume":1302,"transactions":9,"vwap":1300},"2026-04-01",87.010002,88.8,85.36,0.34,2310000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1277,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1277},"2026-03-31",83.72,86.15,83.035004,2.25,2.72,2274400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-30",81.63,84.3,80.371,82.77,1.14,1.4,1419800,{"date":1321,"open":1322,"high":1323,"low":27,"close":1313,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1313},"2026-03-27",82.96,83.87,-1.71,-2.05,1682900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":108,"volume":1334,"transactions":9,"vwap":1332},"2026-03-26",83.26,84.69,82.85,83.34,0.05,1378500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-25",84.050003,85,81.905,83.29,-0.11,-0.13,1523900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":138,"percent_change":890,"volume":1350,"transactions":9,"vwap":1349},"2026-03-24",82.45,83.78,82.040001,83.4,1530400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":671,"percent_change":1056,"volume":1357,"transactions":9,"vwap":1356},"2026-03-23",82.14,83.91,82.080002,82.74,1892900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-20",83.27,84.15,81.24,81.42,-1.99,-2.39,1788200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-19",84.58,85.85,82.81,83.41,-1.77,-2.08,1632200,{"date":1377,"open":1378,"high":896,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-18",87.2,84.81,85.18,-2.64,-3.01,2491400,{"date":1385,"open":1386,"high":862,"low":1386,"close":1387,"change":1388,"percent_change":889,"volume":1389,"transactions":9,"vwap":1387},"2026-03-17",87.48,87.82,0.63,2001300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-16",84.73,87.34,83.31,87.19,3.53,4.22,2529500,{"date":1400,"open":963,"high":1141,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-13",83.080002,83.66,-1.53,-1.8,4450300,{"date":1407,"open":1408,"high":1165,"low":1409,"close":1410,"change":855,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-12",84.040001,83.99,85.19,1.12,2512900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":981,"percent_change":1325,"volume":1419,"transactions":9,"vwap":1418},"2026-03-11",85.73,86.709,83.58,84.25,1898600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-10",84.37,86.85,84.33,86.010002,1.59,1.88,2200500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":133,"volume":1436,"transactions":9,"vwap":1434},"2026-03-09",83.42,84.685,82.29,84.42,0.65,2315000,{"date":1438,"open":1439,"high":1146,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-06",83.45,81.275,83.77,-0.21,-0.25,3412600,{"date":1446,"open":1447,"high":972,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-05",85.54,83.65,83.98,-1.5,-1.75,2602600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-04",88.52,88.96,84.78,85.48,-3.33,-3.75,3554800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-03",90.29,90.625,86.12,88.81,-2.28,-2.5,2402500,{"date":1472,"open":1224,"high":1473,"low":1474,"close":877,"change":689,"percent_change":363,"volume":1475,"transactions":9,"vwap":877},"2026-03-02",92.49,88.33,2197000,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1009,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1009},"2026-02-27",86.78,93.225,5.05,5.84,4970800,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-26",86.26,91.75,86.54,-2.75,-3.08,4604600,{"date":1492,"open":1493,"high":1256,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-25",87.17,85.69,89.29,2.12,2.43,2622700,{"date":1500,"open":1170,"high":1258,"low":1298,"close":1493,"change":1029,"percent_change":199,"volume":1501,"transactions":9,"vwap":1493},"2026-02-24",1400500,{"date":1503,"open":1504,"high":922,"low":1505,"close":1115,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1115},"2026-02-23",89.91,87.79,-2.43,-2.69,2351900,{"date":1510,"open":860,"high":1511,"low":1495,"close":1240,"change":1259,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1240},"2026-02-20",90.94,0.14,1364200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":649,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-19",89.99,91.050003,89.558,90.11,0.76,1269800,{"date":1523,"open":1524,"high":1525,"low":1524,"close":19,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":19},"2026-02-18",86.61,89.78,2.69,3.1,1672300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":61,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-17",85.63,87.76,85.51,86.74,1.39,1647600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":478,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-13",85.059998,86.37,83.019997,85.55,0.88,2380500,{"date":1546,"open":1547,"high":1196,"low":1548,"close":1549,"change":1550,"percent_change":738,"volume":1551,"transactions":9,"vwap":1549},"2026-02-12",85.6,83.335,84.8,-0.22,3410400,{"date":1553,"open":963,"high":1278,"low":1554,"close":1277,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1277},"2026-02-11",84.53,-0.71,-0.83,1142100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1415,"change":671,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1415},"2026-02-10",84.82,86.35,84.57,1.56,1831200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-09",85.41,85.43,83.865,84.41,-0.84,-0.99,1504600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-06",86.79,87.75,84.47,85.25,-1.91,-2.19,3165000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":333,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-05",87.62,88.14,86.32,87.16,0.18,1824400,{"date":1592,"open":1593,"high":1455,"low":1594,"close":1595,"change":548,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-04",85.79,85.11,87,1.43,1930600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":143,"volume":1605,"transactions":9,"vwap":1603},"2026-02-03",85.14,85.83,82.9,85.77,0.27,1971200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1451,"volume":1613,"transactions":9,"vwap":1611},"2026-02-02",86.4,86.96,84.17,85.5,-1.52,2895500,{"date":1615,"open":1616,"high":1257,"low":1617,"close":1618,"change":322,"percent_change":1550,"volume":1619,"transactions":9,"vwap":1618},"2026-01-30",87.55,86,87.019997,3582000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":935,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":935},"2026-01-29",87.99,88.945,85.75,-0.82,-0.93,3106800,{"date":1629,"open":1630,"high":1201,"low":1631,"close":1632,"change":1633,"percent_change":292,"volume":1634,"transactions":9,"vwap":1632},"2026-01-28",89.33,87.97,88.029999,-1.06,1796500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":775,"percent_change":1166,"volume":1641,"transactions":9,"vwap":1640},"2026-01-27",89.61,90.25,88.305,89.089996,1690000,{"date":1643,"open":1644,"high":1645,"low":1170,"close":1646,"change":47,"percent_change":118,"volume":1647,"transactions":9,"vwap":1646},"2026-01-26",88.58,90.355,89.69,1383800,{"date":1649,"open":1298,"high":1049,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-23",86.715,88.69,1.3,1.49,1315400,{"date":1656,"open":1256,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-22",90.38,87.099998,87.39,-2.11,-2.36,1844500,{"date":1664,"open":1050,"high":1665,"low":1666,"close":1256,"change":1667,"percent_change":281,"volume":1668,"transactions":9,"vwap":1256},"2026-01-21",90.025002,88.088997,0.33,1702600,{"date":1670,"open":1299,"high":922,"low":1671,"close":1672,"change":1673,"percent_change":569,"volume":1674,"transactions":9,"vwap":1672},"2026-01-20",88.12,89.17,-0.105,1500800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-16",90.15,90.165,88.059998,89.275,-1.225,-1.35,2308500,{"date":1685,"open":1686,"high":1687,"low":1686,"close":895,"change":1688,"percent_change":61,"volume":1689,"transactions":9,"vwap":895},"2026-01-15",89.26,91.62,1.06,2717400,{"date":1691,"open":1035,"high":1692,"low":1693,"close":1694,"change":1682,"percent_change":375,"volume":1695,"transactions":9,"vwap":1694},"2026-01-14",91.34,89.14,89.44,1906700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":995,"change":766,"percent_change":1701,"volume":1702,"transactions":9,"vwap":995},"2026-01-13",90.12,91.678,89.18,0.24,2075300,{"date":1704,"open":1705,"high":1706,"low":1519,"close":1707,"change":988,"percent_change":143,"volume":1708,"transactions":9,"vwap":1707},"2026-01-12",90.82,92.99,90.57,1701500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-09",91.42,91.935,89.895,90.28,-1.12,-1.23,1553100,{"date":1719,"open":1720,"high":249,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-08",92.25,91.35,91.4,-1.32,-1.42,1447400,{"date":1727,"open":1728,"high":771,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-07",95.9,91.58,92.72,-3.03,-3.16,2162900,{"date":1735,"open":1736,"high":1737,"low":321,"close":1738,"change":1469,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-06",98.18,99.24,95.75,-2.54,1741600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":528,"percent_change":528,"volume":1747,"transactions":9,"vwap":1746},"2026-01-05",97.59,98.92,97.315,98.25,966700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":229,"percent_change":688,"volume":1754,"transactions":9,"vwap":1753},"2026-01-02",97.98,99.040001,96.765,98.040001,842500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1279,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-31",98.21,98.91,97.63,98.51,0.31,1055500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1757,"change":281,"percent_change":148,"volume":1768,"transactions":9,"vwap":1757},"2025-12-30",97.84,98.77,97.65,645400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1765,"change":1774,"percent_change":39,"volume":1775,"transactions":9,"vwap":1765},"2025-12-29",97.029999,98.59,96.87,0.71,2181800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1279,"percent_change":1761,"volume":1782,"transactions":9,"vwap":1781},"2025-12-26",96.62,97.83,96.47,97.13,339700,{"date":1784,"open":267,"high":1785,"low":608,"close":1786,"change":1787,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-24",97.36,96.83,0.11,187000,{"date":1790,"open":1791,"high":1792,"low":587,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-23",97.61,97.97,96.72,-0.61,-0.63,746700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":332,"percent_change":332,"volume":1803,"transactions":9,"vwap":1802},"2025-12-22",97.19,98.36,96.92,97.33,867400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":805,"change":1809,"percent_change":1317,"volume":1810,"transactions":9,"vwap":805},"2025-12-19",96.029999,97.99,95.72,1.1,1798200,{"date":1812,"open":1813,"high":1757,"low":1814,"close":1815,"change":948,"percent_change":1571,"volume":1816,"transactions":9,"vwap":1815},"2025-12-18",97.29,95.54,96.080002,1204100,{"date":1818,"open":1819,"high":1820,"low":686,"close":1821,"change":1809,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-17",95.79,97.85,96.89,1.15,2141400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1819,"change":1829,"percent_change":47,"volume":1830,"transactions":9,"vwap":1819},"2025-12-16",94.73,96.23,94.585,0.95,1704900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1317,"volume":1838,"transactions":9,"vwap":1836},"2025-12-15",93.77,95.935,92.35,94.84,1.07,1885900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1833,"change":1589,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1833},"2025-12-12",94.33,94.8,93.47,0.19,999400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1080,"percent_change":1318,"volume":1852,"transactions":9,"vwap":1851},"2025-12-11",92.6,94.26,91.455,93.59,1667200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":323,"percent_change":1550,"volume":1859,"transactions":9,"vwap":1858},"2025-12-10",92.69,92.97,91.365,92.3,1661300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-09",90.74,93.37,90.58,92.5,1.94,2.14,1604300,{"date":1870,"open":993,"high":1720,"low":1871,"close":920,"change":1872,"percent_change":209,"volume":1873,"transactions":9,"vwap":920},"2025-12-08",90.27,-1.64,2182900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-05",93.18,93.561,92.029999,92.2,-1.07,-1.15,1409900,{"date":1884,"open":1848,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1688,"volume":1889,"transactions":9,"vwap":1887},"2025-12-04",93.395,91.65,93.27,0.98,1897200,{"date":1891,"open":1069,"high":1892,"low":1093,"close":1893,"change":74,"percent_change":445,"volume":1894,"transactions":9,"vwap":1893},"2025-12-03",94.51,92.29,1323400,{"date":1896,"open":310,"high":1778,"low":249,"close":1863,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1863},"2025-12-02",-1.43,-1.51,1191300,{"date":1901,"open":1902,"high":1903,"low":1841,"close":1842,"change":1013,"percent_change":1716,"volume":1904,"transactions":9,"vwap":1842},"2025-12-01",95.38,96.515,1580100,{"date":1906,"open":780,"high":1907,"low":1908,"close":1909,"change":1301,"percent_change":303,"volume":1910,"transactions":9,"vwap":1909},"2025-11-28",96.55,94.67,95.98,658200,{"date":1912,"open":1842,"high":1913,"low":1914,"close":1915,"change":1653,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-26",96.14,94.46,95.64,1.58,1330200,{"date":1919,"open":1851,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1079,"volume":1924,"transactions":9,"vwap":1922},"2025-11-25",94.96,93.36,94.15,1.09,1594100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":385,"percent_change":230,"volume":1931,"transactions":9,"vwap":1930},"2025-11-24",93.12,94.615,92.56,93.059998,2555600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":322,"percent_change":323,"volume":1938,"transactions":9,"vwap":1937},"2025-11-21",94.050003,94.85,92.96,93.52,1453200,{"date":1940,"open":403,"high":1941,"low":1843,"close":195,"change":1942,"percent_change":783,"volume":1943,"transactions":9,"vwap":195},"2025-11-20",97.099998,-2.27,2493000,{"date":1945,"open":1799,"high":1946,"low":288,"close":1909,"change":1071,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1909},"2025-11-19",97.783,-0.78,972100,{"date":1950,"open":330,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-18",99.12,96.145,96.73,-1,-1.02,951400,{"date":1958,"open":616,"high":749,"low":1959,"close":666,"change":74,"percent_change":1960,"volume":1961,"transactions":9,"vwap":666},"2025-11-17",97.495,-1.09,1858600,{"date":1963,"open":1964,"high":1965,"low":1820,"close":1966,"change":518,"percent_change":1580,"volume":1967,"transactions":9,"vwap":1966},"2025-11-14",100.6,100.72,98.81,1487900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":188,"volume":1975,"transactions":9,"vwap":1973},"2025-11-13",101.040001,102.505,100.42,100.73,-0.88,885200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":600,"percent_change":599,"volume":1982,"transactions":9,"vwap":1981},"2025-11-12",102.010002,104.040001,101.455,101.61,1552500,{"date":1984,"open":1985,"high":1986,"low":565,"close":1987,"change":1512,"percent_change":1512,"volume":1988,"transactions":9,"vwap":1987},"2025-11-11",102.089996,102.41,102,1166800,{"date":1990,"open":544,"high":1991,"low":1992,"close":1993,"change":791,"percent_change":791,"volume":1994,"transactions":9,"vwap":1993},"2025-11-10",104.645,101.59,101.86,1711400,{"date":1996,"open":556,"high":1997,"low":1998,"close":1987,"change":1999,"percent_change":1013,"volume":2000,"transactions":9,"vwap":1987},"2025-11-07",103.375,100.22,-1.22,1899600,{"date":2002,"open":2003,"high":2004,"low":646,"close":717,"change":923,"percent_change":823,"volume":2005,"transactions":9,"vwap":717},"2025-11-06",100.95,105.040001,2883800,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":138,"percent_change":138,"volume":2011,"transactions":9,"vwap":2010},"2025-11-05",99.31,105.41,101.41,2138000,{"date":2013,"open":1766,"high":516,"low":2014,"close":2015,"change":2016,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-04",97.67,100.75,1.08,1439200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":864,"percent_change":864,"volume":2024,"transactions":9,"vwap":2023},"2025-11-03",99.47,99.82,97.86,99.67,1375400,{"date":2026,"open":2027,"high":2028,"low":1903,"close":2029,"change":83,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-31",97.5,100.26,99.85,1.36,2090600,{"date":2033,"open":331,"high":2029,"low":2034,"close":1760,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1760},"2025-10-30",95.11,2.54,2.65,1388800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-29",94.98,102.43,93.41,95.97,0.915,0.96,3508000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":206,"change":2052,"percent_change":767,"volume":2053,"transactions":9,"vwap":206},"2025-10-28",94.63,95.43,93.51,0.215,1080800,{"date":2055,"open":2056,"high":2056,"low":2057,"close":1836,"change":1844,"percent_change":529,"volume":2058,"transactions":9,"vwap":1836},"2025-10-27",95.67,94.36,1333100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":783,"percent_change":973,"volume":2065,"transactions":9,"vwap":2064},"2025-10-24",97.41,97.735,94.31,94.65,1677200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1947,"volume":2073,"transactions":9,"vwap":2071},"2025-10-23",97.53,98.35,96.76,97.019997,-0.76,1482600,{"date":2075,"open":2076,"high":2077,"low":2071,"close":2078,"change":2079,"percent_change":138,"volume":2080,"transactions":9,"vwap":2078},"2025-10-22",97.35,99.5,97.78,0.64,1095200,{"date":2082,"open":1746,"high":2083,"low":2084,"close":2085,"change":1974,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-21",99.8,96.91,97.14,-0.9,1198400,{"date":2089,"open":2090,"high":2091,"low":1779,"close":2092,"change":1626,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-20",99.32,100.197,98.019997,-0.94,1059900,{"date":2096,"open":706,"high":2097,"low":2027,"close":2098,"change":1897,"percent_change":1724,"volume":2099,"transactions":9,"vwap":2098},"2025-10-17",101.482,98.95,2126800,{"date":2101,"open":2102,"high":2103,"low":565,"close":2104,"change":2105,"percent_change":1489,"volume":2106,"transactions":9,"vwap":2104},"2025-10-16",104.43,104.515,100.38,-3.19,1569300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":791,"volume":2114,"transactions":9,"vwap":2112},"2025-10-15",103.42,104.29,102.6,103.57,-0.15,829300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":997,"volume":2122,"transactions":9,"vwap":2120},"2025-10-14",103.24,104.14,102.23,103.72,-0.31,914500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":890,"volume":2130,"transactions":9,"vwap":2128},"2025-10-13",104.23,105.69,103.19,104.029999,0.83,1101600,{"date":2132,"open":2133,"high":2134,"low":2119,"close":2135,"change":1095,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-10",104.86,105.88,103.2,-1.61,796900,{"date":2139,"open":2140,"high":2140,"low":2141,"close":495,"change":413,"percent_change":2142,"volume":2143,"transactions":9,"vwap":495},"2025-10-09",107,104.77,-1.73,596000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-08",106.76,107.915,105,106.74,0.02,1397100,{"date":2153,"open":2154,"high":26,"low":2155,"close":2156,"change":2136,"percent_change":375,"volume":2157,"transactions":9,"vwap":2156},"2025-10-07",108,106.29,106.72,3041200,{"date":2159,"open":2160,"high":2161,"low":474,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-06",105.19,108.46,108.33,3.5,3.34,1305200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":649,"percent_change":1435,"volume":2172,"transactions":9,"vwap":2171},"2025-10-03",104.42,106.513,104.050003,104.83,1367300,{"date":2174,"open":2175,"high":2110,"low":2176,"close":474,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":474},"2025-10-02",102.685,102.27,1.67,1.63,1049200,{"date":2181,"open":2182,"high":2110,"low":2183,"close":2184,"change":2185,"percent_change":638,"volume":2186,"transactions":9,"vwap":2184},"2025-10-01",103.68,102.019997,102.48,-1.97,1191200,{"date":2188,"open":2189,"high":2190,"low":420,"close":2191,"change":2192,"percent_change":333,"volume":2193,"transactions":9,"vwap":2191},"2025-09-30",103.73,104.95,104.45,0.17,1382600,{"date":2195,"open":2148,"high":2134,"low":2196,"close":2197,"change":488,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-29",103.76,104.28,-0.62,1278600,{"date":2201,"open":2191,"high":2202,"low":527,"close":2203,"change":1103,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-26",104.98,104.93,0.93,921600,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":1625,"percent_change":1947,"volume":2211,"transactions":9,"vwap":2210},"2025-09-25",104.22,102.925,103.96,1041000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":467,"percent_change":2177,"volume":2218,"transactions":9,"vwap":2217},"2025-09-24",103.54,105.78,103.33,104.78,1164000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":219,"percent_change":123,"volume":2225,"transactions":9,"vwap":2224},"2025-09-23",103.080002,103.64,101.43,103.059998,807600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":188,"percent_change":1571,"volume":2232,"transactions":9,"vwap":2231},"2025-09-22",102.84,103.98,101.78,102.8,814200,{"date":2234,"open":487,"high":2235,"low":2236,"close":2237,"change":113,"percent_change":113,"volume":2238,"transactions":9,"vwap":2237},"2025-09-19",104.4,102.325,103.67,1995400,{"date":2240,"open":517,"high":2196,"low":2241,"close":2182,"change":822,"percent_change":2178,"volume":2242,"transactions":9,"vwap":2182},"2025-09-18",101.019997,837100,{"date":2244,"open":2245,"high":2221,"low":1998,"close":2183,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2183},"2025-09-17",100.66,1.52,1.51,977400,{"date":2250,"open":804,"high":2251,"low":1757,"close":2252,"change":2253,"percent_change":1426,"volume":2254,"transactions":9,"vwap":2252},"2025-09-16",100.85,100.5,1.57,846100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-15",99.81,100.46,98.85,98.93,-0.51,1126200,{"date":2264,"open":517,"high":2265,"low":2090,"close":2266,"change":2267,"percent_change":1381,"volume":2268,"transactions":9,"vwap":2266},"2025-09-12",102.059998,99.44,-2.7,1004200,{"date":2270,"open":1760,"high":2271,"low":1760,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-11",102.45,102.14,3.27,3.31,835000,{"date":2277,"open":2278,"high":2279,"low":1820,"close":667,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":667},"2025-09-10",101.38,101.56,-2.62,-2.58,859000,{"date":2284,"open":1987,"high":2285,"low":2286,"close":2287,"change":558,"percent_change":559,"volume":2288,"transactions":9,"vwap":2287},"2025-09-09",102.475,100.29,101.49,882500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":506,"change":1923,"percent_change":2016,"volume":2294,"transactions":9,"vwap":506},"2025-09-08",100.76,101.88,99.92,855000,{"date":2296,"open":586,"high":2015,"low":2297,"close":2015,"change":2016,"percent_change":2016,"volume":2298,"transactions":9,"vwap":2015},"2025-09-05",98.69,708700,{"date":2300,"open":2301,"high":2302,"low":2090,"close":2023,"change":2303,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2023},"2025-09-04",100.080002,100.56,-0.37,731900,{"date":2306,"open":2307,"high":2308,"low":1951,"close":2309,"change":2310,"percent_change":1955,"volume":2311,"transactions":9,"vwap":2309},"2025-09-03",101.080002,101.35,100.040001,-1.03,708400,{"date":2313,"open":2260,"high":516,"low":616,"close":2314,"change":1079,"percent_change":1079,"volume":2315,"transactions":9,"vwap":2314},"2025-09-02",101.07,940800,{"date":2317,"open":565,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-29",100.33,99.089996,99.9,-0.17,818800,{"date":2324,"open":2325,"high":2318,"low":2326,"close":2327,"change":123,"percent_change":123,"volume":2328,"transactions":9,"vwap":2327},"2025-08-28",100.010002,99.088997,100.07,860100,{"date":2330,"open":2331,"high":2332,"low":382,"close":2021,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2021},"2025-08-27",100.93,101.36,-1.62,-1.6,1219200,{"date":2337,"open":2041,"high":2041,"low":2338,"close":2339,"change":1572,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-26",100.16,101.44,-0.97,2188100,{"date":2343,"open":2344,"high":2344,"low":423,"close":2041,"change":2261,"percent_change":689,"volume":2345,"transactions":9,"vwap":2041},"2025-08-25",102.94,594600,{"date":2347,"open":2348,"high":2221,"low":2349,"close":2344,"change":2253,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2344},"2025-08-22",101.95,101.305,1.55,685900,{"date":2353,"open":2354,"high":2355,"low":2325,"close":2356,"change":997,"percent_change":997,"volume":2357,"transactions":9,"vwap":2356},"2025-08-21",101.53,102.62,101.37,1039600,{"date":2359,"open":2360,"high":517,"low":2361,"close":2362,"change":113,"percent_change":113,"volume":2363,"transactions":9,"vwap":2362},"2025-08-20",101.11,100.13,101.67,1117300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":644,"change":2369,"percent_change":1150,"volume":2370,"transactions":9,"vwap":644},"2025-08-19",100.7,101.74,100.18,0.87,905300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1535,"volume":2378,"transactions":9,"vwap":2376},"2025-08-18",99.19,101.265,99.11,100.81,1.38,1065800,{"date":2380,"open":2381,"high":2376,"low":2382,"close":2383,"change":2384,"percent_change":133,"volume":2385,"transactions":9,"vwap":2383},"2025-08-15",98.82,98.080002,99.43,0.765,650100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-14",99.39,99.87,98.625,98.665,-1.385,-1.38,622300,{"date":2396,"open":320,"high":2397,"low":1793,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-13",100.12,100.050003,3.47,3.59,1419700,{"date":2403,"open":2404,"high":2076,"low":310,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-12",95.78,96.58,1.41,1.48,792500,{"date":2410,"open":2411,"high":1793,"low":2412,"close":2413,"change":1556,"percent_change":745,"volume":2414,"transactions":9,"vwap":2413},"2025-08-11",96.010002,94.572,95.17,1146300,{"date":2416,"open":1941,"high":2417,"low":2418,"close":755,"change":1158,"percent_change":2419,"volume":2420,"transactions":9,"vwap":755},"2025-08-08",97.565,95.401,-1.13,1827600,{"date":2422,"open":728,"high":2423,"low":2424,"close":1941,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1941},"2025-08-07",99.68,96.11,-2.59,-2.6,1682000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":588,"change":2433,"percent_change":1535,"volume":2434,"transactions":9,"vwap":588},"2025-08-06",98.57,100.185,97.72,1.37,1047400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2093,"percent_change":1157,"volume":2441,"transactions":9,"vwap":2440},"2025-08-05",99.3,99.56,97.31,98.32,909200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":143,"percent_change":143,"volume":2448,"transactions":9,"vwap":2447},"2025-08-04",99.46,100.49,97.93,99.26,1618800,{"date":2450,"open":2320,"high":2320,"low":2451,"close":2452,"change":872,"percent_change":872,"volume":2453,"transactions":9,"vwap":2452},"2025-08-01",97.010002,98.94,1011300,{"date":2455,"open":2456,"high":2457,"low":565,"close":2458,"change":1088,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-31",102.17,102.57,100.35,-2.17,1062100,{"date":2462,"open":2463,"high":2464,"low":2356,"close":2465,"change":671,"percent_change":1652,"volume":2466,"transactions":9,"vwap":2465},"2025-07-30",101.79,103.18,102.58,853300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1633,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-29",102.69,102.755,101.089996,101.26,-1.04,619500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2303,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-07-28",102.22,102.75,101.755,102.32,-0.36,979200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2469,"change":488,"percent_change":1795,"volume":2488,"transactions":9,"vwap":2469},"2025-07-25",103.46,104.79,102.187,635600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":444,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":444},"2025-07-24",104.44,105.93,103.040001,-1.26,-1.2,1003600,{"date":2498,"open":2117,"high":545,"low":2499,"close":2500,"change":2177,"percent_change":1056,"volume":2501,"transactions":9,"vwap":2500},"2025-07-23",101.58,104.6,1346100,{"date":2503,"open":576,"high":455,"low":2504,"close":2505,"change":538,"percent_change":538,"volume":2506,"transactions":9,"vwap":2505},"2025-07-22",102.715,102.93,1308200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":514,"change":2198,"percent_change":775,"volume":2512,"transactions":9,"vwap":514},"2025-07-21",103.51,104.36,102.5,850200,{"date":2514,"open":2515,"high":442,"low":514,"close":2516,"change":1844,"percent_change":1589,"volume":2517,"transactions":9,"vwap":2516},"2025-07-18",104.48,103.47,743500,{"date":2519,"open":2520,"high":2521,"low":2308,"close":2522,"change":240,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-17",101.51,103.48,103.28,1.93,931700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":846,"percent_change":846,"volume":2531,"transactions":9,"vwap":2530},"2025-07-16",101.059998,102.91,100.39,101.32,588200,{"date":2533,"open":2237,"high":2486,"low":2245,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-15",100.9,-2.29,-2.22,834400,{"date":2539,"open":455,"high":2540,"low":526,"close":2127,"change":1342,"percent_change":1342,"volume":2541,"transactions":9,"vwap":2127},"2025-07-14",104.815,702000,{"date":2543,"open":2128,"high":2170,"low":2544,"close":2545,"change":198,"percent_change":488,"volume":2546,"transactions":9,"vwap":2545},"2025-07-11",102.34,103.32,720500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":476,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":476},"2025-07-10",103.82,105.7,102.905,2.56,2.52,1087800,{"date":2556,"open":2557,"high":536,"low":2534,"close":2339,"change":1341,"percent_change":1341,"volume":2558,"transactions":9,"vwap":2339},"2025-07-09",101.73,698900,{"date":2560,"open":526,"high":2561,"low":2529,"close":2562,"change":1612,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-08",103.66,101.55,-1.47,1036900,{"date":2566,"open":2567,"high":2196,"low":2568,"close":2569,"change":2570,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-07",102.77,102.59,103.07,0.07,1092400,{"date":2573,"open":2574,"high":2575,"low":2576,"close":526,"change":2577,"percent_change":54,"volume":2578,"transactions":9,"vwap":526},"2025-07-03",102.7,104.263,102.623,0.5,656700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2511,"change":649,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2511},"2025-07-02",101.77,102.716,101,0.67,1089300,{"date":2587,"open":2588,"high":2589,"low":2530,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-01",104.26,105.5,101.82,-2.68,-2.56,1361600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":455,"change":1128,"percent_change":199,"volume":2599,"transactions":9,"vwap":455},"2025-06-30",105.89,106.26,104.3,1563900,{"date":2601,"open":2202,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":395,"volume":2606,"transactions":9,"vwap":2604},"2025-06-27",105.38,104.089996,105.27,0.485,1440100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1829,"volume":2614,"transactions":9,"vwap":2612},"2025-06-26",103.62,104.88,102.42,104.785,0.985,723100,{"date":2616,"open":487,"high":2617,"low":556,"close":2618,"change":292,"percent_change":2419,"volume":2619,"transactions":9,"vwap":2618},"2025-06-25",104.8,103.8,838300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":535,"change":1774,"percent_change":649,"volume":2625,"transactions":9,"vwap":535},"2025-06-24",103.87,106,103.16,1201300,{"date":2627,"open":2135,"high":2628,"low":2629,"close":2197,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2197},"2025-06-23",104.52,102.935,0.82,0.79,1343400,{"date":2634,"open":2635,"high":2618,"low":2472,"close":2485,"change":1653,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2485},"2025-06-20",102.029999,1.46,1712700,{"date":2639,"open":790,"high":2640,"low":2641,"close":2642,"change":498,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-06-18",102.555,98.3,101.97,2.78,1448300,{"date":2646,"open":2647,"high":2383,"low":2648,"close":2649,"change":822,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-17",96.69,96.59,99.21,1.7,1327700,{"date":2653,"open":596,"high":2430,"low":1941,"close":2654,"change":2129,"percent_change":1150,"volume":2655,"transactions":9,"vwap":2654},"2025-06-16",97.55,881700,{"date":2657,"open":2658,"high":803,"low":2659,"close":1793,"change":1555,"percent_change":199,"volume":2660,"transactions":9,"vwap":1793},"2025-06-13",96.33,96.133,957900,{"date":2662,"open":2663,"high":2664,"low":1953,"close":350,"change":881,"percent_change":846,"volume":2665,"transactions":9,"vwap":350},"2025-06-12",97.080002,97.54,544800,{"date":2667,"open":2432,"high":2668,"low":1907,"close":2071,"change":2669,"percent_change":2072,"volume":2670,"transactions":9,"vwap":2071},"2025-06-11",98.39,-0.74,836300,{"date":2672,"open":2673,"high":2430,"low":2674,"close":2675,"change":538,"percent_change":538,"volume":2676,"transactions":9,"vwap":2675},"2025-06-10",97.87,97.089996,97.76,667600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":710,"percent_change":609,"volume":2683,"transactions":9,"vwap":2682},"2025-06-09",99.059998,100.71,97.365,97.68,775300,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":47,"percent_change":90,"volume":2689,"transactions":9,"vwap":2688},"2025-06-06",98.19,99.375,98.98,671200,{"date":2691,"open":2664,"high":616,"low":268,"close":1750,"change":2692,"percent_change":1218,"volume":2693,"transactions":9,"vwap":1750},"2025-06-05",0.53,662400,{"date":2695,"open":2696,"high":2069,"low":2697,"close":2698,"change":1888,"percent_change":90,"volume":2699,"transactions":9,"vwap":2698},"2025-06-04",96.37,96.201,97.45,693500,{"date":2701,"open":2702,"high":2068,"low":2703,"close":1780,"change":699,"percent_change":1051,"volume":2704,"transactions":9,"vwap":1780},"2025-06-03",97.3,96.4,810100,{"date":2706,"open":2658,"high":2707,"low":2708,"close":2698,"change":2709,"percent_change":1829,"volume":2710,"transactions":9,"vwap":2698},"2025-06-02",97.49,95.45,0.92,982600,{"date":2712,"open":1738,"high":2713,"low":2714,"close":2715,"change":1923,"percent_change":1317,"volume":2716,"transactions":9,"vwap":2715},"2025-05-30",96.7,94.485,96.53,2231600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":341,"change":2722,"percent_change":2722,"volume":2723,"transactions":9,"vwap":341},"2025-05-29",96.12,96.46,95.019997,-0.03,862600,{"date":2725,"open":384,"high":2726,"low":2727,"close":2728,"change":1716,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-28",97.16,95.345,95.47,-1.27,737700,{"date":2732,"open":392,"high":392,"low":755,"close":2713,"change":1212,"percent_change":1794,"volume":2733,"transactions":9,"vwap":2713},"2025-05-27",1351300,{"date":2735,"open":1909,"high":2736,"low":2737,"close":1813,"change":538,"percent_change":538,"volume":2738,"transactions":9,"vwap":1813},"2025-05-23",97.795,95.71,694300,{"date":2740,"open":2707,"high":1759,"low":2741,"close":381,"change":688,"percent_change":230,"volume":2742,"transactions":9,"vwap":381},"2025-05-22",96.518,757300,{"date":2744,"open":2745,"high":401,"low":2746,"close":2747,"change":2748,"percent_change":1543,"volume":2749,"transactions":9,"vwap":2747},"2025-05-21",97.25,96.675,97.69,0.85,860500,{"date":2751,"open":2405,"high":2752,"low":2411,"close":2753,"change":123,"percent_change":219,"volume":2754,"transactions":9,"vwap":2753},"2025-05-20",96.97,96.84,514900,{"date":2756,"open":2757,"high":2713,"low":2758,"close":2648,"change":569,"percent_change":569,"volume":2759,"transactions":9,"vwap":2648},"2025-05-19",95.84,95.22,747900,{"date":2761,"open":2762,"high":2763,"low":755,"close":2764,"change":1197,"percent_change":1197,"volume":2765,"transactions":9,"vwap":2764},"2025-05-16",97.040001,97.127,96.71,813100,{"date":2767,"open":2768,"high":1785,"low":2050,"close":2764,"change":322,"percent_change":323,"volume":2769,"transactions":9,"vwap":2764},"2025-05-15",96.9,980600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2768,"change":846,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2768},"2025-05-14",96.050003,98.37,95.83,0.44,1376300,{"date":2778,"open":2779,"high":2069,"low":2780,"close":687,"change":2781,"percent_change":2553,"volume":2782,"transactions":9,"vwap":687},"2025-05-13",94.41,92.63,2.37,1363500,{"date":2784,"open":2785,"high":1821,"low":2786,"close":2787,"change":1716,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-05-12",96.57,94,94.11,-1.29,1383500,{"date":2791,"open":2792,"high":370,"low":2793,"close":372,"change":1596,"percent_change":2246,"volume":2794,"transactions":9,"vwap":372},"2025-05-09",94.92,93.925,1114700,{"date":2796,"open":2797,"high":1913,"low":2798,"close":2799,"change":281,"percent_change":128,"volume":2800,"transactions":9,"vwap":2799},"2025-05-08",94.23,92.73,93.91,1173400,{"date":2802,"open":2803,"high":2804,"low":929,"close":2805,"change":2806,"percent_change":2781,"volume":2807,"transactions":9,"vwap":2805},"2025-05-07",90.98,94.82,93.54,2.17,1565500,{"date":2809,"open":2810,"high":2811,"low":1862,"close":2812,"change":363,"percent_change":775,"volume":2813,"transactions":9,"vwap":2812},"2025-05-06",91.72,92.52,91.37,1371900,{"date":2815,"open":2816,"high":1706,"low":1171,"close":2817,"change":2818,"percent_change":679,"volume":2819,"transactions":9,"vwap":2817},"2025-05-05",90.54,91.92,0.52,1261400,{"date":2821,"open":2822,"high":838,"low":1001,"close":1722,"change":2407,"percent_change":2823,"volume":2824,"transactions":9,"vwap":1722},"2025-05-02",90.86,1.65,1152900,{"date":2826,"open":962,"high":2827,"low":2828,"close":2829,"change":907,"percent_change":2406,"volume":2830,"transactions":9,"vwap":2829},"2025-05-01",90.83,88.55,89.92,1335000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":1189,"change":1794,"percent_change":198,"volume":2836,"transactions":9,"vwap":1189},"2025-04-30",88.37,88.79,86.64,1433400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2636,"percent_change":822,"volume":2843,"transactions":9,"vwap":2842},"2025-04-29",87.57,89.95,87.515,89.28,1268200,{"date":2845,"open":2846,"high":2847,"low":2848,"close":1387,"change":1844,"percent_change":766,"volume":2849,"transactions":9,"vwap":1387},"2025-04-28",87.9,88.63,86.66,981400,{"date":2851,"open":2852,"high":1135,"low":946,"close":2853,"change":2854,"percent_change":1388,"volume":2855,"transactions":9,"vwap":2853},"2025-04-25",86.62,87.63,0.55,877500,{"date":2857,"open":2858,"high":1532,"low":2859,"close":2860,"change":54,"percent_change":679,"volume":2861,"transactions":9,"vwap":2860},"2025-04-24",85.91,84.32,87.080002,767300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-04-23",86.44,87.501,85.695,86.59,2.22,2.63,1530700,{"date":180,"open":2872,"high":2873,"low":1401,"close":1422,"change":767,"percent_change":1604,"volume":2874,"transactions":9,"vwap":1422},84.14,84.61,921100]