[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIVN":3,"homepage-market-summary":31,"stock-historical-LIVN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIVN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"LivaNova PLC Ordinary Shares","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","UK-based LivaNova was born of a combination of Cyberonics in the US and Sorin in Italy. The medical-device firm is primarily focused on cardiopulmonary solutions (with heart-lung machines and oxygenation equipment) as well as neuromodulation devices for treatment-resistant epilepsy and depression. Following the merger, LivaNova divested its cardiac rhythm management, heart valve, and extracorporeal membrane oxygenation businesses. It derives approximately half of its revenue from the US market, another 21% from Europe, and the remainder from the rest of the world.","3,300","Gloucester",false,{"close":16,"open":17,"high":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},76.43,75.555,76.9,74.23,75.07,1.36,1.81,558940.665198,12590,76.3532,85.76,48.82,701015.2913513148,74.7,2756,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"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",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},35,699750,255408738.12918,110.38,"2025-04-23",[184,185,195,205,215,225,235,246,256,267,278,287,298,308,319,329,339,347,357,368,379,389,400,410,419,430,441,452,461,472,483,494,504,515,524,535,544,555,566,577,587,596,606,616,626,636,647,658,667,678,688,699,708,718,729,737,744,752,758,767,776,785,791,799,807,815,824,830,839,848,856,863,871,878,886,893,901,908,917,925,933,942,951,960,969,977,986,994,1000,1008,1016,1025,1033,1041,1049,1058,1067,1074,1083,1091,1097,1105,1113,1122,1130,1139,1148,1157,1165,1174,1183,1191,1199,1208,1217,1226,1234,1243,1250,1258,1267,1272,1281,1290,1298,1304,1311,1318,1327,1335,1344,1353,1361,1366,1373,1379,1386,1394,1402,1410,1418,1427,1435,1444,1451,1459,1468,1475,1482,1489,1496,1504,1512,1519,1527,1536,1544,1550,1558,1565,1572,1579,1588,1594,1599,1606,1615,1621,1630,1637,1644,1652,1659,1664,1672,1678,1685,1691,1696,1705,1713,1721,1728,1737,1746,1752,1757,1764,1771,1779,1785,1790,1796,1802,1808,1814,1820,1827,1834,1839,1844,1850,1855,1862,1868,1875,1880,1884,1890,1895,1902,1907,1913,1918,1924,1932,1941,1949,1956,1963,1970,1978,1985,1991,1998,2005,2013,2020,2027,2036,2043,2050,2058,2065,2074,2080,2087,2094,2100,2108,2115,2122,2127,2132,2140,2146,2154,2161,2169,2177,2183,2189,2196,2201,2208,2216,2223,2231,2237,2244,2251,2260,2267,2274,2281,2286,2292,2299,2307,2315,2322,2329,2337,2344,2351,2358,2366,2374,2380,2385,2391,2399,2404,2411,2416,2421,2427,2433,2441,2448,2455,2462,2469,2478,2486,2494,2501,2510,2517,2523,2530,2537,2543,2550,2558,2564,2571,2577,2584,2590,2599,2608,2615,2622,2628,2635,2643,2650,2657,2665,2669,2675,2682,2689,2695,2701,2708,2717,2724,2732,2739,2746,2754,2759,2765,2772,2779,2786,2792,2799,2805,2811,2818,2826,2832,2840,2848,2855,2862,2868,2873,2881,2887,2895,2901,2909,2916,2923,2930,2937,2944,2949,2956,2963,2971],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",75.68,76.765,74.635,0.37,0.5,528517.19872,13962,75.5161,{"date":196,"open":197,"high":198,"low":199,"close":29,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",76.44,77.15,74.47,-1.8,-2.35,767262.955319,14068,75.0907,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",77.11,75.395,76.5,-0.49,-0.64,970700.711459,14977,76.5314,{"date":216,"open":217,"high":198,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",76.71,76.13,76.99,-0.22,-0.28,567968.177471,10975,76.7545,{"date":226,"open":218,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",77.66,75.465,77.21,0.58,0.76,570681.343806,11747,77.0306,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",75.44,77.46,75.12,76.63,1.19,1.58,745306.7277,13534,76.7761,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",77.26,77.45,74.11,-1.72,-2.23,1056363.316104,18381,75.3052,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",78.39,79.02,76.7,77.16,-1.33,-1.69,493055.868116,11832,77.3759,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",79.19,80.19,78.18,78.49,0.32,0.41,640464.074621,13520,78.6548,{"date":279,"open":258,"high":280,"low":281,"close":282,"change":283,"percent_change":73,"volume":284,"transactions":285,"vwap":286},"2026-09-21",78.63,76.83,78.17,0.16,579153.819273,13094,77.9209,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",77.34,78.44,76.78,78.01,0.22,0.28,1377462.5349,13180,77.9031,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",79.23,77.51,77.79,-0.72,-0.92,627280.061606,14620,78.0774,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",79.56,80.63,77.69,78.51,-0.96,-1.21,693559.042787,14161,78.8618,{"date":320,"open":270,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",80.2379,79.13,79.47,-1.16,-1.44,587207.576943,14111,79.6564,{"date":330,"open":331,"high":332,"low":333,"close":311,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",78.7,80.77,78.3,2.45,3.13,551807.38224,13718,80.0018,{"date":340,"open":341,"high":342,"low":198,"close":271,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",79.22,79.27,0,552416.109133,13668,78.0115,{"date":348,"open":349,"high":350,"low":351,"close":271,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",78.11,78.88,77.37,-0.75,-0.95,426011.351522,10147,78.2061,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",80.22,80.37,78.105,78.93,-1.77,-2.19,674359.340881,13484,78.8104,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",81.44,81.83,80.155,80.7,-1.22,-1.49,472958.125114,12465,80.771,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":112,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",80.67,82.22,80.39,81.92,0.89,334168.424981,9781,81.7114,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",83.5,83.52,80.805,81.2,-1.2,-1.46,694074.593594,13122,81.2698,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",80.16,83.315,82.4,2.24,2.79,768916.444246,16544,82.4793,{"date":411,"open":412,"high":413,"low":414,"close":402,"change":117,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",79.57,80.625,78.4935,0.44,585411.812785,12765,80.0346,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",79.86,80.15,77.28,79.81,-0.51,-0.63,593772.510089,14300,79.5282,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",80.1,80.765,79.425,80.32,0.29,0.36,465952.760661,18723,80.0305,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",79.34,80.27,78.96,80.03,0.06,0.08,611275.79501,13166,79.8754,{"date":453,"open":454,"high":446,"low":455,"close":456,"change":102,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",79.83,77.63,79.97,0.71,733430.688062,13312,79.0576,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",78.73,79.59,77.9,79.41,1.15,1.47,562919.413413,11939,79.1966,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",78.65,80,78,78.26,-0.48,-0.61,823214.090095,11214,78.3848,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",78.8,79.555,77.94,78.74,0.53,0.68,440215.622591,9851,78.6343,{"date":495,"open":475,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",80.81,77.895,78.21,-2.63,-3.25,418782.173891,10592,78.5931,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",80.82,81.66,80.405,80.84,0.98,1.23,496646.421757,11992,81.0211,{"date":516,"open":517,"high":517,"low":518,"close":421,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",81.69,79.09,-1.62,-1.99,615347.116976,11636,80.0256,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",81.38,81.9099,80.815,81.48,-0.74,-0.9,445054.806208,10961,81.3684,{"date":536,"open":537,"high":538,"low":539,"close":382,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",81.59,82.34,79.98,0.02,559430.786968,13607,81.7561,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",81.67,82.7,80.58,82.2,1.42,1.76,677624.38156,11710,81.9878,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",77.95,81.555,76.72,80.78,2.2,2.8,978271.754342,19622,80.659,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",76.55,79.14,75.685,78.58,2.1,2.75,673275.463431,16681,78.1276,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",75.04,76.995,76.48,0.26,0.34,473155.956967,14096,76.1248,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":415,"percent_change":230,"volume":593,"transactions":594,"vwap":595},"2026-08-07",75.43,76.34,74.6701,76.22,744982.096443,14398,75.5759,{"date":597,"open":598,"high":271,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",77.55,75.28,75.78,-2.365,-3.03,817973.576446,20063,76.3797,{"date":607,"open":608,"high":609,"low":20,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",79.88,81.855,78.145,-7.18,-8.41,1862484.198244,34781,77.1534,{"date":617,"open":618,"high":26,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",82.95,82.08,85.325,2.865,3.47,1284733.978961,21542,84.5671,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",80.435,82.54,82.46,2.32,2.89,660152.310294,13412,81.7772,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",80.56,81.78,79.2945,80.14,-0.91,-1.12,505725.120944,11777,80.3189,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",81.9,82.0701,80.02,81.05,-0.38,-0.47,645768.532615,11213,80.931,{"date":659,"open":660,"high":547,"low":661,"close":662,"change":663,"percent_change":88,"volume":664,"transactions":665,"vwap":666},"2026-07-29",81.99,80.47,81.43,-0.66,501962.764159,11851,81.5697,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",81.31,82.6388,81.25,82.09,1.51,1.87,536786.447843,11921,81.9323,{"date":679,"open":680,"high":681,"low":682,"close":548,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",78.85,80.64,78.31,2.39,3.06,486501.01106,13073,80.2207,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",79.61,79.735,77.86,78.19,-0.42,-0.53,412287.892993,9252,78.3381,{"date":700,"open":240,"high":701,"low":702,"close":703,"change":583,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",78.685,75.3,78.61,0.43,707170.934555,12013,77.9665,{"date":709,"open":710,"high":444,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",79.77,78.065,78.27,-1.575,-1.97,434600.894897,10338,78.4675,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",79.15,79.975,78.825,79.845,0.635,0.8,444441.233628,9075,79.6878,{"date":730,"open":560,"high":731,"low":269,"close":732,"change":375,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",80.9225,79.21,-1.85,602049.735558,12662,79.8311,{"date":738,"open":739,"high":740,"low":741,"close":373,"change":742,"percent_change":262,"volume":743,"transactions":9,"vwap":373},"2026-07-17",80.55,82.044998,79.96,-1.09,445700,{"date":745,"open":422,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",82.65,79.775,81.79,2.38,3,630900,{"date":753,"open":754,"high":755,"low":756,"close":466,"change":436,"percent_change":190,"volume":757,"transactions":9,"vwap":466},"2026-07-15",78.695,80.75,78.07,723400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",83.019997,83.495,78.46,79.12,-3.86,-4.65,828600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",83.44,83.8,82.45,82.98,0.42,0.51,466000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",82.52,82.83,81.5,82.56,0.04,0.05,452300,{"date":786,"open":629,"high":787,"low":788,"close":778,"change":789,"percent_change":789,"volume":790,"transactions":9,"vwap":778},"2026-07-09",83.94,81.72,0.01,612100,{"date":792,"open":793,"high":787,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",83.58,81.81,82.51,-1.07,-1.28,724800,{"date":800,"open":801,"high":802,"low":803,"close":793,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":793},"2026-07-07",84.74,84.77,82.48,-0.45,-0.54,439600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":274,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-06",83.93,85.27,83.13,84.029999,0.49,548800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",83.07,83.75,82,83.62,1.14,1.38,517400,{"date":825,"open":630,"high":817,"low":826,"close":803,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":803},"2026-07-01",81.64,0.25,0.3,475400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",82.77,82.915,80.74,82.23,-0.83,-1,664300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",82.78,83.21,81.635,83.059998,-0.37,-0.44,1050700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":749,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-26",81.15,83.98,80.86,83.43,2.94,2003400,{"date":857,"open":858,"high":859,"low":475,"close":860,"change":861,"percent_change":822,"volume":862,"transactions":9,"vwap":860},"2026-06-25",80.050003,82.66,81.050003,1.1,652200,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",78.68,80.89,79.95,1.27,1.61,822100,{"date":872,"open":873,"high":874,"low":873,"close":865,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":865},"2026-06-23",78.14,79.933,-0.03,-0.04,576200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":73,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-22",78.645,79.89,77.74,78.71,0.27,689600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":343,"percent_change":343,"volume":892,"transactions":9,"vwap":891},"2026-06-18",79.66,80.45,77.71,78.5,1427500,{"date":894,"open":895,"high":896,"low":897,"close":891,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":891},"2026-06-17",79.51,80.57,77.89,-0.98,-1.23,626500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":220,"percent_change":221,"volume":907,"transactions":9,"vwap":906},"2026-06-16",80.28,80.94,78.91,79.48,911900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",80.41,80.955,79.2,79.7,0.31,0.39,755800,{"date":918,"open":888,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",80.019997,78.555,79.39,-0.55,-0.69,726000,{"date":926,"open":891,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",80.735,77.454,79.94,1.56,1.99,748100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",77.42,79.38,76.207,78.38,1.21,1.57,1383600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",76.92,77.8,75.95,77.17,2.37,3.17,674000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",72.47,75.66,72.45,74.8,2.44,3.37,797800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",73.64,74.625,72.07,72.36,-1.36,-1.84,412900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":683,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-04",72.44,75.050003,72.133,73.72,3.35,573400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",73.2,73.51,71.0049973,71.33,-2,-2.73,727800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":478,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-02",73.17,74.4,72.48,73.33,-0.65,836300,{"date":995,"open":979,"high":996,"low":997,"close":998,"change":789,"percent_change":789,"volume":999,"transactions":9,"vwap":998},"2026-06-01",74.285,72.24,73.81,763600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":231,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-29",72.77,74.25,72.46,73.8,1.04,708000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":324,"volume":1015,"transactions":9,"vwap":1013},"2026-05-28",73.18,73.79,71.77,73.040001,-0.86,758900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",75.42,75.635,72.9,73.9,-1.52,-2.02,1050600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1018,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1018},"2026-05-26",74.51,75.815,70.74,1.59,2.15,436700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":582,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",73.77,74.41,73.58,73.83,0.19,418000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":962,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":962},"2026-05-21",73.16,74.07,71.57,-0.07,-0.09,582600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",73.099998,74.28,72.447,73.71,0.79,1.08,712000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",72.23,74.32,71.42,72.92,0.69,0.96,801800,{"date":1068,"open":1069,"high":953,"low":1070,"close":1060,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1060},"2026-05-18",70.45,70.39,2.23,3.19,548000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",71.12,71.41,69.58,70,-1.67,-2.33,568500,{"date":1084,"open":1085,"high":1086,"low":1045,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",72.68,73.3,71.67,-0.77,-1.06,386400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":971,"change":1064,"percent_change":1065,"volume":1096,"transactions":9,"vwap":971},"2026-05-13",71.7,72.69,71.24,774200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":948,"volume":1104,"transactions":9,"vwap":1102},"2026-05-12",70.080002,71.905,69.5,71.75,1.66,1019300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":363,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-11",71.45,72.78,69.17,70.089996,-2.46,1085100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",71.25,72.51,70.32,71.86,0.935,1.32,921200,{"date":1123,"open":1124,"high":1095,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",67.38,66.8,70.925,4.665,7.04,1788800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",61,67.475,60.92,66.26,8.67,15.05,1932800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",58.91,59.26,56.44,57.59,-1.48,-2.51,1540600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-04",60.52,61.09,58.78,59.07,-1.93,-3.16,737700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1132,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1132},"2026-05-01",60.48,61.36,59.69,0.9,1.5,658100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",58.81,60.23,58.13,60.099998,1.18,2,1211100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",60.64,61.055,58.57,58.92,-2.37,-3.87,743900,{"date":1184,"open":1185,"high":1186,"low":1159,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",63.63,63.755,61.29,-2.12,-3.34,907900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":899,"volume":1198,"transactions":9,"vwap":1196},"2026-04-27",63.68,65.235,62.97,63.41,-0.79,730400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",64.85,65.73,63.83,64.2,-0.945,-1.45,394000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-23",65.19,65.61,64.24,65.145,-0.035,-0.05,382000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-22",64.8,65.69,64.55,65.18,0.65,1.01,470200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":797,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-21",65.89,67.3,64.215,64.53,-1.94,1021200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-20",67.12,68,65.41,65.81,-1.31,-1.95,758300,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1236,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1236},"2026-04-17",65.98,68.040001,2.11,3.25,776500,{"date":1251,"open":1252,"high":1253,"low":1204,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",64.88,65.31,65.010002,-0.13,-0.2,559600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-15",65,66.485,64.66,65.14,0.15,0.23,1384400,{"date":1268,"open":1262,"high":1202,"low":1269,"close":1270,"change":274,"percent_change":122,"volume":1271,"transactions":9,"vwap":1270},"2026-04-14",64.59,64.99,426900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",62.26,64.7,62.025002,64.58,1.8,2.87,644900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-10",63.5,64.17,61.855,62.78,-0.59,-0.93,638900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":983,"volume":1297,"transactions":9,"vwap":1295},"2026-04-09",63.86,64.3,63.27,63.37,-1.29,641600,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1262,"change":1302,"percent_change":551,"volume":1303,"transactions":9,"vwap":1262},"2026-04-08",66.72,63.87,1.12,1024300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":782,"percent_change":447,"volume":1310,"transactions":9,"vwap":1309},"2026-04-07",63.35,64.185,62.15,63.54,632800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1283,"change":1316,"percent_change":804,"volume":1317,"transactions":9,"vwap":1283},"2026-04-06",63.21,64.165,63.17,-0.29,588100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-02",62.53,65.089996,62.41,63.79,-0.84,-1.3,678900,{"date":1328,"open":1203,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-01",65.21,63.69,64.63,1.07,1.68,638000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-31",61.86,64.010002,60.35,63.56,2.29,3.74,1133900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-30",62.040001,62.645,61.13,61.27,-0.58,-0.94,625200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":200,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-27",62.89,63.545,60.63,61.85,-2.83,766200,{"date":1362,"open":1294,"high":1252,"low":1195,"close":1363,"change":117,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-26",63.65,0.55,768600,{"date":1367,"open":1368,"high":1363,"low":1369,"close":1370,"change":1162,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-25",63.24,61.62,63.3,1.44,532500,{"date":1374,"open":1375,"high":1193,"low":1376,"close":1377,"change":1324,"percent_change":262,"volume":1378,"transactions":9,"vwap":1377},"2026-03-24",62.49,61.98,62.4,721400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1368,"change":61,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1368},"2026-03-23",63.58,64.059998,62.95,1.69,674100,{"date":1387,"open":1295,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-20",63.865,61.47,62.19,-1.34,-2.11,1205000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":457,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-19",63.2,64.18,62.32,63.53,1.13,749700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":915,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-18",62.24,63.245,61.655,62.82,0.62,872500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":175,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-17",61.75,63.28,61.58,62.43,1.63,803600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-16",59.43,61.72,59.405,61.43,2.97,5.08,956400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1324,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-13",59.65,59.955,58.14,58.46,-1.42,1034600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",61.16,62.31,59.245,59.3,-2.96,-4.75,796700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1274,"change":1449,"percent_change":489,"volume":1450,"transactions":9,"vwap":1274},"2026-03-11",61.38,62.52,60.887,0.33,634200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1255,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-10",61.94,63.060001,60.62,61.93,-0.21,884600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-09",62.75,62.945,60.69,62.060001,-1.78,-2.79,1748100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1014,"percent_change":262,"volume":1474,"transactions":9,"vwap":1473},"2026-03-06",63.73,64.029999,62.27,63.84,531000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1275,"change":1480,"percent_change":1014,"volume":1481,"transactions":9,"vwap":1275},"2026-03-05",64.42,64.94,63.448,-0.56,736000,{"date":1483,"open":1484,"high":1484,"low":1260,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-04",68.42,65.26,-3.17,-4.63,1216800,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":967,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-03",69.11,66.77,68.43,-2.62,1308200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":654,"volume":1503,"transactions":9,"vwap":1501},"2026-03-02",69.31,71.07,69.0049973,70.27,-0.33,856300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1480,"volume":1511,"transactions":9,"vwap":1509},"2026-02-27",70.52,71.31,69.895,70.6,-0.4,945800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":457,"percent_change":1224,"volume":1518,"transactions":9,"vwap":1517},"2026-02-26",70.51,71.92,69.14,71,1179700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1278,"volume":1526,"transactions":9,"vwap":1524},"2026-02-25",64.16,70.78,63.34,70.29,1.24,2000900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-24",68.34,69.52,68.16,69.050003,0.7,1.02,1695500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1046,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-23",67.96,68.38,66.43,68.35,-0.1,863500,{"date":1545,"open":1538,"high":1546,"low":1547,"close":1484,"change":489,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1484},"2026-02-20",69.305,67.605,0.78,915900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1533,"volume":1557,"transactions":9,"vwap":1555},"2026-02-19",67.47,68.25,66.792,67.89,0.47,891600,{"date":1559,"open":1560,"high":1237,"low":1561,"close":1562,"change":1563,"percent_change":1064,"volume":1564,"transactions":9,"vwap":1562},"2026-02-18",66.82,66.715,67.42,0.46,1078400,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":551,"volume":1571,"transactions":9,"vwap":1569},"2026-02-17",65.82,67.16,66.96,1.16,881900,{"date":1573,"open":1521,"high":1574,"low":1381,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-13",66.61,65.8,1.89,2.96,536100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",66.81,66.94,62.91,63.91,-2.52,-3.79,1003200,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1540,"change":1592,"percent_change":804,"volume":1593,"transactions":9,"vwap":1540},"2026-02-11",66.57,64.34,-0.3,510400,{"date":1595,"open":1228,"high":1562,"low":1596,"close":1597,"change":127,"percent_change":673,"volume":1598,"transactions":9,"vwap":1597},"2026-02-10",65.425,66.73,554800,{"date":1600,"open":1601,"high":1602,"low":1270,"close":1603,"change":1604,"percent_change":899,"volume":1605,"transactions":9,"vwap":1603},"2026-02-09",66.42,66.47,65.74,-0.82,363000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-06",65.45,66.92,64.98,66.56,1.53,2.35,578100,{"date":1616,"open":1253,"high":1617,"low":1618,"close":1619,"change":1510,"percent_change":479,"volume":1620,"transactions":9,"vwap":1619},"2026-02-05",67.2,64.67,65.029999,825000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-04",65.88,67.010002,64.235,65.43,-0.5,-0.76,777400,{"date":1631,"open":1632,"high":1236,"low":1633,"close":1634,"change":836,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-03",66.75,64.23,65.93,-1.24,888600,{"date":1638,"open":1639,"high":1640,"low":1238,"close":1641,"change":61,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-02",65.588,67.92,66.76,1.6,812100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":175,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-30",64.46,65.95,63.825,65.71,1.55,1093900,{"date":1653,"open":1284,"high":1654,"low":1655,"close":1656,"change":725,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-29",64.75,62.94,64.71,1.25,591900,{"date":1660,"open":1292,"high":1661,"low":1196,"close":1584,"change":1662,"percent_change":221,"volume":1663,"transactions":9,"vwap":1584},"2026-01-28",64.68,-0.18,506900,{"date":1665,"open":1204,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-27",64.405,63.66,64.089996,-0.11,-0.17,416100,{"date":1673,"open":1306,"high":1674,"low":1675,"close":1204,"change":1006,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1204},"2026-01-26",64.28,62.85,1.65,460100,{"date":1679,"open":1680,"high":1584,"low":1681,"close":1682,"change":303,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-23",63.88,62.45,63.16,-1.13,519200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1680,"change":1690,"percent_change":1065,"volume":1334,"transactions":9,"vwap":1680},"2026-01-22",63.26,64.775,63.165,0.61,{"date":1692,"open":1413,"high":1693,"low":1694,"close":1294,"change":117,"percent_change":102,"volume":1695,"transactions":9,"vwap":1294},"2026-01-21",63.933,62.815,408100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-20",61.37,63,60.79,62.92,0.81,1.3,763800,{"date":1706,"open":1370,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-16",64.099998,62.064999,62.11,-1.08,-1.71,706200,{"date":1714,"open":1715,"high":1283,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-15",61.18,60.97,63.19,2.33,3.83,913800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":654,"percent_change":1088,"volume":1727,"transactions":9,"vwap":1726},"2026-01-14",61.11,61.44,60.4,60.86,686100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-13",62.69,63.07,61.295,61.33,-1.05,-1.68,377500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-12",63.945,63.99,62.163,62.38,-2.03,-3.15,320000,{"date":1747,"open":1262,"high":1748,"low":1749,"close":1750,"change":805,"percent_change":836,"volume":1751,"transactions":9,"vwap":1750},"2026-01-09",65.07,64.125,64.41,408300,{"date":1753,"open":1397,"high":1754,"low":1397,"close":1755,"change":1449,"percent_change":774,"volume":1756,"transactions":9,"vwap":1755},"2026-01-08",65.39,64.95,432900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":191,"percent_change":1548,"volume":1763,"transactions":9,"vwap":1762},"2026-01-07",64.32,64.96,63.92,64.62,430300,{"date":1765,"open":1766,"high":1633,"low":1767,"close":1768,"change":385,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-06",62.86,62.76,64.12,1.41,481200,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-05",60.6,63.6,63.23,2.59,4.27,832200,{"date":1780,"open":1369,"high":1781,"low":1782,"close":1176,"change":1783,"percent_change":1206,"volume":1784,"transactions":9,"vwap":1176},"2026-01-02",62,60.56,-0.89,795900,{"date":1786,"open":1398,"high":1787,"low":1446,"close":1788,"change":352,"percent_change":395,"volume":1789,"transactions":9,"vwap":1788},"2025-12-31",62.6,61.53,436300,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1662,"percent_change":1316,"volume":1795,"transactions":9,"vwap":1794},"2025-12-30",62.46,61.7,62.28,361300,{"date":1797,"open":1798,"high":1381,"low":1799,"close":1792,"change":1800,"percent_change":992,"volume":1801,"transactions":9,"vwap":1792},"2025-12-29",62.98,61.895,-0.41,401200,{"date":1803,"open":1294,"high":1804,"low":1805,"close":1806,"change":1457,"percent_change":1502,"volume":1807,"transactions":9,"vwap":1806},"2025-12-26",63.31,62.59,62.87,238900,{"date":1809,"open":1196,"high":1810,"low":1699,"close":1811,"change":1670,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-24",63.685,63.080002,-0.27,188500,{"date":1815,"open":1699,"high":1816,"low":1817,"close":1818,"change":168,"percent_change":273,"volume":1819,"transactions":9,"vwap":1818},"2025-12-23",63.32,62.79,63.25,482400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1265,"percent_change":190,"volume":1826,"transactions":9,"vwap":1825},"2025-12-22",62.42,63.315,62.099998,63.049999,518300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1407,"change":1832,"percent_change":241,"volume":1833,"transactions":9,"vwap":1407},"2025-12-19",62.68,63.09,62.080002,0.74,1334900,{"date":1835,"open":1830,"high":1363,"low":1836,"close":1831,"change":837,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1831},"2025-12-18",62.07,-1.59,583000,{"date":1840,"open":1841,"high":1203,"low":1842,"close":1811,"change":343,"percent_change":343,"volume":1843,"transactions":9,"vwap":1811},"2025-12-17",62.74,62.56,462300,{"date":1845,"open":1846,"high":1847,"low":1841,"close":1811,"change":540,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1811},"2025-12-16",63.48,64,0.03,584300,{"date":1851,"open":1699,"high":1852,"low":1853,"close":1454,"change":914,"percent_change":813,"volume":1854,"transactions":9,"vwap":1454},"2025-12-15",63.455,62.305,610300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1461,"change":395,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1461},"2025-12-12",64.305,64.35,62.64,-1.88,522900,{"date":1863,"open":1646,"high":1864,"low":1865,"close":1866,"change":1669,"percent_change":1670,"volume":1867,"transactions":9,"vwap":1866},"2025-12-11",65.574,62.96,63.95,637700,{"date":1869,"open":1870,"high":1871,"low":1376,"close":1382,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1382},"2025-12-10",62.049999,64.295,2.05,3.31,497200,{"date":1876,"open":1767,"high":1775,"low":1877,"close":1878,"change":663,"percent_change":1734,"volume":1879,"transactions":9,"vwap":1878},"2025-12-09",61.805,62.0099983,869700,{"date":1881,"open":1306,"high":1185,"low":1709,"close":1882,"change":923,"percent_change":742,"volume":1883,"transactions":9,"vwap":1882},"2025-12-08",62.67,687300,{"date":1885,"open":1633,"high":1886,"low":1675,"close":1887,"change":805,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-05",64.45,63.36,-0.85,467200,{"date":1891,"open":1892,"high":1397,"low":1842,"close":1893,"change":1690,"percent_change":1065,"volume":1894,"transactions":9,"vwap":1893},"2025-12-04",63.18,63.9,496000,{"date":1896,"open":1185,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":479,"volume":1901,"transactions":9,"vwap":1899},"2025-12-03",64.19,62.83,63.29,-0.39,554700,{"date":1903,"open":1717,"high":1904,"low":1398,"close":1193,"change":1905,"percent_change":1162,"volume":1906,"transactions":9,"vwap":1193},"2025-12-02",64.31,0.57,860800,{"date":1908,"open":1306,"high":1740,"low":1415,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-01",63.11,-0.7,-1.1,697500,{"date":1914,"open":1847,"high":1847,"low":1915,"close":1916,"change":875,"percent_change":1215,"volume":1917,"transactions":9,"vwap":1916},"2025-11-28",63.33,63.81,233600,{"date":1919,"open":1811,"high":1920,"low":1921,"close":1473,"change":489,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1473},"2025-11-26",64.080002,62.602,0.84,692500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1804,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1804},"2025-11-25",60.41,63.7,60.335,2.85,4.71,890100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-24",58.5,61.48,58.3,60.46,5.17,9.35,1014800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":674,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-21",54.15,56.16,53.48,55.29,3.5,392800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":210,"percent_change":642,"volume":1955,"transactions":9,"vwap":1954},"2025-11-20",54.22,55.35,53.365,53.42,382200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":540,"percent_change":782,"volume":1962,"transactions":9,"vwap":1961},"2025-11-19",53.71,54.265,53.38,53.91,531200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":827,"percent_change":1556,"volume":1969,"transactions":9,"vwap":1968},"2025-11-18",53.6,54.3,52.37,53.89,476100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":251,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-17",55.16,56.15,53.58,53.64,-3.11,607800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":283,"percent_change":436,"volume":1984,"transactions":9,"vwap":1983},"2025-11-14",55,55.61,53.36,55.36,600000,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1433,"percent_change":1146,"volume":1990,"transactions":9,"vwap":1989},"2025-11-13",56.62,55.12,55.2,781000,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1987,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1987},"2025-11-12",54,57.83,3.94,7.48,1358500,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":1278,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-11",51.11,53.14,52.68,3.54,576800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":704,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-10",50.7,51.28,49.825,50.88,0.85,468000,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":163,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-07",49.73,51.973,50.45,1.78,661900,{"date":2021,"open":2022,"high":2023,"low":27,"close":2024,"change":1635,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-06",51.17,51.595,49.57,-2.44,560500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-05",52.040001,54.95,50.545,50.81,-3.13,-5.8,1430000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":21,"percent_change":1776,"volume":2042,"transactions":9,"vwap":2041},"2025-11-04",52.52,54.09,52,53.94,858400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1215,"percent_change":1542,"volume":2049,"transactions":9,"vwap":2048},"2025-11-03",52.8,53.13,52.07,52.58,611600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1592,"volume":2057,"transactions":9,"vwap":2055},"2025-10-31",52.45,53.315,51.89,52.63,-0.16,497300,{"date":2059,"open":2060,"high":2061,"low":2055,"close":2062,"change":922,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-30",53.27,53.755,52.79,-1.03,260500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-29",53.65,54.86,53.18,53.34,-0.52,-0.97,681900,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":694,"percent_change":1088,"volume":2079,"transactions":9,"vwap":2078},"2025-10-28",54.29,53.529,53.86,589000,{"date":2081,"open":2082,"high":1989,"low":2083,"close":2084,"change":479,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-27",54.87,54.21,54.28,-1.11,538100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":415,"percent_change":1702,"volume":2093,"transactions":9,"vwap":2092},"2025-10-24",54.61,54.965,54.215,54.89,521600,{"date":2095,"open":2096,"high":1946,"low":1958,"close":2097,"change":1510,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-23",54.73,54.45,-0.73,475800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":582,"volume":2107,"transactions":9,"vwap":2105},"2025-10-22",54.93,55.315,54.289,54.85,0.14,420700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1690,"percent_change":1400,"volume":2114,"transactions":9,"vwap":2113},"2025-10-21",54.13,55.25,53.654,54.71,367500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":190,"percent_change":1064,"volume":2121,"transactions":9,"vwap":2120},"2025-10-20",54.31,54.92,53.305,54.099998,279900,{"date":2123,"open":2041,"high":2076,"low":2124,"close":2125,"change":2056,"percent_change":1592,"volume":2126,"transactions":9,"vwap":2125},"2025-10-17",53.61,53.73,405600,{"date":2128,"open":2129,"high":2130,"low":1954,"close":1968,"change":190,"percent_change":1064,"volume":2131,"transactions":9,"vwap":1968},"2025-10-16",53.76,54.253,425000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":550,"volume":2139,"transactions":9,"vwap":2137},"2025-10-15",52.78,53.55,51.87,53.52,0.75,460800,{"date":2141,"open":2008,"high":2142,"low":2008,"close":2143,"change":127,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-14",52.885,52.77,1.91,315800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1031,"volume":2153,"transactions":9,"vwap":2151},"2025-10-13",51.19,51.82,50.9,51.78,1.09,302500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1433,"percent_change":984,"volume":2160,"transactions":9,"vwap":2159},"2025-10-10",51.8,52.42,50.405,50.69,322300,{"date":2162,"open":2163,"high":2164,"low":2047,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-09",53.26,53.345,52.11,-1.26,-2.36,311600,{"date":2170,"open":2048,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-08",53.47,52.099998,53.37,1.22,2.34,255800,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":478,"percent_change":642,"volume":2182,"transactions":9,"vwap":2181},"2025-10-07",52.99,51.945,52.15,263500,{"date":2184,"open":2185,"high":2117,"low":2186,"close":2055,"change":530,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2055},"2025-10-06",53.35,52.5,-1.39,587300,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2173,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2173},"2025-10-03",51.56,53.5,2.14,4.18,465500,{"date":2197,"open":2198,"high":2199,"low":2198,"close":38,"change":1408,"percent_change":511,"volume":2200,"transactions":9,"vwap":38},"2025-10-02",50.35,51.26,455500,{"date":2202,"open":38,"high":2203,"low":2204,"close":2205,"change":363,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-01",51.31,49.29,50.61,-3.38,742100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":783,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-30",52.29,52.74,51.73,52.38,0.1,592000,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2085,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-29",53.46,52.105,52.33,-2.08,553900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1570,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-26",52.61,53.49,52.315,53.44,2.22,656900,{"date":2232,"open":2233,"high":2142,"low":2234,"close":2235,"change":353,"percent_change":1465,"volume":2236,"transactions":9,"vwap":2235},"2025-09-25",52.86,51.5,52.28,565600,{"date":2238,"open":1993,"high":2239,"low":2240,"close":2241,"change":2098,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-24",54.41,53.025002,53.23,-1.35,549700,{"date":2245,"open":2246,"high":1981,"low":2247,"close":2248,"change":2249,"percent_change":1188,"volume":2250,"transactions":9,"vwap":2248},"2025-09-23",55.21,53.72,53.96,-1.17,586500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-22",54.81,55.27,54.040001,55.13,0.13,0.24,451200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1980,"change":642,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1980},"2025-09-19",55.6,55.93,54.59,-1.63,1003300,{"date":2268,"open":2030,"high":2269,"low":2270,"close":2271,"change":822,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-18",56,54.565,55.91,2.53,555600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1510,"percent_change":2098,"volume":2280,"transactions":9,"vwap":2279},"2025-09-17",55.41,55.73,54.029999,54.53,546300,{"date":2282,"open":2283,"high":2271,"low":2284,"close":2102,"change":1627,"percent_change":531,"volume":2285,"transactions":9,"vwap":2102},"2025-09-16",55.72,54.52,580700,{"date":2287,"open":1944,"high":2288,"low":1988,"close":2289,"change":1197,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-15",56.435,55.43,-1.41,428800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":643,"percent_change":1241,"volume":2298,"transactions":9,"vwap":2297},"2025-09-12",56.86,57.53,56.13,56.22,571300,{"date":2300,"open":2301,"high":2302,"low":1143,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-11",56.53,57.44,57.34,0.82,1.45,414300,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-10",58.43,56.423,56.52,-2.2,-3.75,468400,{"date":2316,"open":2317,"high":1141,"low":2318,"close":2319,"change":2320,"percent_change":1064,"volume":2321,"transactions":9,"vwap":2319},"2025-09-09",58.45,58.12,58.72,0.4,388500,{"date":2323,"open":1431,"high":2324,"low":2325,"close":2326,"change":117,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-08",58.33,57.09,58.32,0.6,477600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1662,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-05",58.2,58.42,57.835,57.97,-0.31,958500,{"date":2338,"open":2339,"high":2340,"low":2269,"close":2341,"change":930,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-04",56.4,58.19,58.15,2.76,561600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1502,"percent_change":1350,"volume":2350,"transactions":9,"vwap":2349},"2025-09-03",56.81,57.22,55.5,56.59,834700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1364,"percent_change":510,"volume":2357,"transactions":9,"vwap":2356},"2025-09-02",55.94,56.925,55.635,56.92,582100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1103,"volume":2365,"transactions":9,"vwap":2363},"2025-08-29",55.47,56.39,55.284,56.37,0.92,472600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":967,"volume":2373,"transactions":9,"vwap":2371},"2025-08-28",56.35,56.595,55.38,55.45,-1.04,445500,{"date":2375,"open":2361,"high":2376,"low":2377,"close":2378,"change":1542,"percent_change":1662,"volume":2379,"transactions":9,"vwap":2378},"2025-08-27",56.7,56.12,56.49,474800,{"date":2381,"open":2377,"high":2382,"low":2383,"close":2349,"change":2258,"percent_change":704,"volume":2384,"transactions":9,"vwap":2349},"2025-08-26",56.64,54.502,705800,{"date":2386,"open":2269,"high":2387,"low":2388,"close":2368,"change":2389,"percent_change":1702,"volume":2390,"transactions":9,"vwap":2368},"2025-08-25",57.049999,55.3,0.45,933200,{"date":2392,"open":2218,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-22",55.988,53.4,55.9,3.04,5.75,728000,{"date":2400,"open":2173,"high":1975,"low":2401,"close":2233,"change":695,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2233},"2025-08-21",52.81,-0.99,354100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1047,"percent_change":1670,"volume":2410,"transactions":9,"vwap":2409},"2025-08-20",53.41,53.82,53,53.39,561500,{"date":2412,"open":2413,"high":2124,"low":2414,"close":1945,"change":73,"percent_change":915,"volume":2415,"transactions":9,"vwap":1945},"2025-08-19",53.22,52.72,731700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2060,"change":804,"percent_change":1324,"volume":2379,"transactions":9,"vwap":2060},"2025-08-18",53.63,53.98,52.945,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2247,"change":1800,"percent_change":1628,"volume":2426,"transactions":9,"vwap":2247},"2025-08-15",54.4,54.72,53.51,695100,{"date":2428,"open":2186,"high":2429,"low":2430,"close":2110,"change":1332,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2110},"2025-08-14",54.19,52.172,2.02,883800,{"date":2434,"open":2435,"high":1960,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-13",50.77,50.623,53.060001,2.42,4.78,917900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1056,"percent_change":96,"volume":2447,"transactions":9,"vwap":2446},"2025-08-12",49.98,51.060001,49.775,50.64,632400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":112,"percent_change":468,"volume":2454,"transactions":9,"vwap":2453},"2025-08-11",48.88,49.87,48.78,49.56,851000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":273,"percent_change":39,"volume":2461,"transactions":9,"vwap":2460},"2025-08-08",48.97,49.9,48.57,48.84,823700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1570,"percent_change":334,"volume":2468,"transactions":9,"vwap":2467},"2025-08-07",47.82,48.685,47.13,48.52,942900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-06",46.099998,48.5,45.64,47.36,4.75,11.15,1415900,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-05",42.75,41.87,42.61,-0.15,-0.35,1362300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1416,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-04",41.17,42.79,41.133,42.76,3.96,1076900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1089,"percent_change":1146,"volume":2500,"transactions":9,"vwap":2499},"2025-08-01",41.84,41.93,41.014999,41.13,800400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-31",43.55,43.74,42.16,42.19,-1.82,-4.14,918000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":540,"percent_change":783,"volume":2516,"transactions":9,"vwap":2515},"2025-07-30",43.99,44.755,43.43,44.0099983,801300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2512,"change":489,"percent_change":2174,"volume":2522,"transactions":9,"vwap":2512},"2025-07-29",43.63,44.11,43.21,792400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1457,"percent_change":478,"volume":2529,"transactions":9,"vwap":2528},"2025-07-28",43.84,44.295,43.4,43.46,675300,{"date":2531,"open":2503,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":163,"volume":2536,"transactions":9,"vwap":2534},"2025-07-25",43.95,42.855,43.67,0.38,411200,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":836,"percent_change":1860,"volume":2542,"transactions":9,"vwap":2541},"2025-07-24",44,43.080002,43.29,759200,{"date":2544,"open":2539,"high":2545,"low":2546,"close":2547,"change":102,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-23",44.2,43.239,44.12,1.29,700300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":939,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-22",42.37,43.62,42.365,43.56,2.86,846300,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":190,"percent_change":163,"volume":2563,"transactions":9,"vwap":2562},"2025-07-21",41.98,42.56,42.35,582400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2560,"change":1480,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2560},"2025-07-18",42.67,43.049999,41.94,-1.32,514200,{"date":2572,"open":2489,"high":2573,"low":2574,"close":2575,"change":804,"percent_change":1734,"volume":2576,"transactions":9,"vwap":2575},"2025-07-17",43.455,42.395,42.54,577400,{"date":2578,"open":2514,"high":2579,"low":2580,"close":2581,"change":846,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-16",43.435,42.62,42.99,-1.01,540300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2514,"change":805,"percent_change":899,"volume":2589,"transactions":9,"vwap":2514},"2025-07-15",44.27,44.63,43.335,498800,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-14",44.14,45.035,43.6,43.97,-0.36,-0.81,571400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-11",46.3,46.47,44.3,44.33,-2.34,-5.01,545600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1627,"percent_change":1089,"volume":2614,"transactions":9,"vwap":2613},"2025-07-10",47.14,47.42,46.25,46.67,597700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":774,"percent_change":2152,"volume":2621,"transactions":9,"vwap":2620},"2025-07-09",46.66,47.22,46.378,47.17,610700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2617,"change":1056,"percent_change":948,"volume":2627,"transactions":9,"vwap":2617},"2025-07-08",45.58,47.165,45.535,602300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2624,"change":922,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2624},"2025-07-07",45.66,46.405,45.197,-1.19,502600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":783,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-03",46.41,46.495,45.89,46.13,0.11,243300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1449,"percent_change":112,"volume":2649,"transactions":9,"vwap":2648},"2025-07-02",45.57,46.22,45.3,46.080002,436200,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":107,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-01",44.64,46.295,45.75,1.62,471600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2098,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-30",45.78,46.165,44.28,45.02,-1.6,706300,{"date":2666,"open":2659,"high":2640,"low":2667,"close":2654,"change":1215,"percent_change":1669,"volume":2668,"transactions":9,"vwap":2654},"2025-06-27",45.15,703600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2671,"change":1046,"percent_change":2483,"volume":2674,"transactions":9,"vwap":2671},"2025-06-26",45.8,46.92,45.51,308900,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2056,"percent_change":2484,"volume":2681,"transactions":9,"vwap":2680},"2025-06-25",45.91,46.38,45.595,45.87,359300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1563,"percent_change":1224,"volume":2688,"transactions":9,"vwap":2687},"2025-06-24",46.040001,46.235,45.088001,46.029999,429800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2645,"change":447,"percent_change":2257,"volume":2694,"transactions":9,"vwap":2645},"2025-06-23",45.34,45.803,44.62,466800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2673,"change":583,"percent_change":2138,"volume":2700,"transactions":9,"vwap":2673},"2025-06-20",45.7,46.49,44.825,910300,{"date":2702,"open":2703,"high":2704,"low":2515,"close":2705,"change":2304,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-18",44.32,45.473,45.17,1.85,670000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-17",45,45.28,44.19,44.35,-1.15,-2.53,472800,{"date":2718,"open":2719,"high":2678,"low":2647,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-06-16",45.86,45.5,-0.26,-0.57,409200,{"date":2725,"open":2726,"high":2602,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-13",46.049999,45.63,45.76,-0.87,-1.87,417100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1046,"percent_change":2483,"volume":2738,"transactions":9,"vwap":2737},"2025-06-12",46.39,46.78,46.33,46.63,453700,{"date":2740,"open":2741,"high":2742,"low":2638,"close":2743,"change":531,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-06-11",47.46,47.88,46.7,-1.89,1019600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1703,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-06-10",46.45,47.77,46.34,47.6,2.81,675100,{"date":2755,"open":2684,"high":2756,"low":2757,"close":2601,"change":117,"percent_change":231,"volume":2758,"transactions":9,"vwap":2601},"2025-06-09",46.64,45.82,783000,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":861,"percent_change":334,"volume":2764,"transactions":9,"vwap":2763},"2025-06-06",45.22,46.11,45.95,932300,{"date":2766,"open":2767,"high":2768,"low":2592,"close":2769,"change":190,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-05",44.53,45.0099983,44.85,0.83,580400,{"date":2773,"open":2774,"high":2767,"low":2775,"close":2776,"change":2535,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-04",44.21,43.865,44.48,0.86,470500,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1064,"percent_change":1030,"volume":2785,"transactions":9,"vwap":2784},"2025-06-03",43.47,44.148,42.978,44.099998,623200,{"date":2787,"open":2788,"high":2789,"low":2489,"close":2790,"change":283,"percent_change":190,"volume":2791,"transactions":9,"vwap":2790},"2025-06-02",43.09,43.53,43.41,636700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":448,"percent_change":1039,"volume":2798,"transactions":9,"vwap":2797},"2025-05-30",43.02,43.605,42.44,43.25,596600,{"date":2800,"open":2801,"high":2802,"low":2575,"close":2803,"change":2535,"percent_change":385,"volume":2804,"transactions":9,"vwap":2803},"2025-05-29",42.94,43.44,43.17,589200,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2489,"change":899,"percent_change":1466,"volume":2810,"transactions":9,"vwap":2489},"2025-05-28",43.77,44.13,42.71,513400,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2193,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-27",42.52,44.029999,44.02,5.11,797100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1325,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-23",42.77,42.98,41.725,41.88,-3.01,602700,{"date":2827,"open":2828,"high":2553,"low":2829,"close":2830,"change":478,"percent_change":1911,"volume":2831,"transactions":9,"vwap":2830},"2025-05-22",43.42,42.805,43.18,677200,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":374,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-21",44.38,44.665,43.51,43.66,-2.72,652600,{"date":2841,"open":2842,"high":2843,"low":2834,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-05-20",44.87,45.29,44.88,0.91,2.07,742600,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2595,"change":2853,"percent_change":2072,"volume":2854,"transactions":9,"vwap":2595},"2025-05-19",43.87,44.34,43.68,-0.43,476400,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":230,"percent_change":1120,"volume":2861,"transactions":9,"vwap":2860},"2025-05-16",43.86,44.565,43.8,44.4,517200,{"date":2863,"open":2864,"high":2865,"low":2540,"close":2866,"change":884,"percent_change":1408,"volume":2867,"transactions":9,"vwap":2866},"2025-05-15",43.57,43.98,43.82,719000,{"date":2869,"open":2525,"high":2870,"low":2871,"close":2503,"change":425,"percent_change":324,"volume":2872,"transactions":9,"vwap":2503},"2025-05-14",44.289,43.48,773300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2249,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-13",45.040001,45.19,44.030998,44.060001,-2.59,931500,{"date":2882,"open":2728,"high":2883,"low":2587,"close":2884,"change":151,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-12",45.771,45.23,2.66,1445000,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2878,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2878},"2025-05-09",44.07,44.98,43.88,-0.01,-0.02,1063400,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2889,"change":1905,"percent_change":137,"volume":2900,"transactions":9,"vwap":2889},"2025-05-08",44.23,44.605,43.24,1215000,{"date":2902,"open":2903,"high":2539,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-07",39.42,39.36,43.5,8.34,23.72,3152300,{"date":2910,"open":2911,"high":2912,"low":178,"close":2913,"change":643,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-06",36.049999,36.31,35.16,-3.09,2387000,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1627,"percent_change":966,"volume":2922,"transactions":9,"vwap":2921},"2025-05-05",36.53,36.99,36.24,36.28,1344500,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2892,"percent_change":875,"volume":2929,"transactions":9,"vwap":2928},"2025-05-02",36.9,37.95,36.685,36.78,925900,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1457,"percent_change":2722,"volume":2936,"transactions":9,"vwap":2935},"2025-05-01",37,37.080002,36.34,36.79,679800,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2932,"change":663,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2932},"2025-04-30",37.39,37.61,36.73,-1.75,679400,{"date":2945,"open":2918,"high":2946,"low":2918,"close":2947,"change":1264,"percent_change":2320,"volume":2948,"transactions":9,"vwap":2947},"2025-04-29",37.94,37.66,492600,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":827,"percent_change":158,"volume":2955,"transactions":9,"vwap":2954},"2025-04-28",37.32,37.74,36.94,37.51,507000,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":343,"percent_change":343,"volume":2962,"transactions":9,"vwap":2961},"2025-04-25",37.11,37.29,36.71,37.26,409600,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2961,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2961},"2025-04-24",36.47,37.38,36.02,0.93,2.56,471400,{"date":182,"open":2972,"high":2973,"low":2974,"close":2975,"change":1848,"percent_change":448,"volume":2976,"transactions":9,"vwap":2975},36.3,37.305,36.15,36.33,590200]