[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LLYVA":3,"homepage-market-summary":30,"stock-historical-LLYVA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LLYVA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Liberty Live Holdings, Inc. Series A Liberty Live Group Common Stock","Nasdaq",null,"Common Stock","Liberty Live Holdings Inc consists of its ownership in Live Nation, its wholly owned subsidiary Quint and other minority investments. Quint is a provider of premium sports and entertainment experiences. Through exclusive rights agreements with sports leagues, event organizers, and governing bodies, Quint designs, develops, and sells official ticket-inclusive hospitality and single to multi-day experiential packages that may include on or off-site experiences, transportation, and hotel accommodations, with involvement of Quint personnel throughout the multi-day experiences. Live Nation is one of the live entertainment companies in the world, and the producer of live music concerts in the world, based on total fans that attend Live Nation events as compared to events of other promoters.","54,700",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},96.17,95.5,97.6,95.07,95.72,0.45,0.47,107692.619387,3238,96.7853,106.055,74.38,195425.10441084462,68.8,789,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},68.055,171997,62778801.207122,38.2,"2025-04-23",[183,184,194,205,216,226,237,246,257,268,277,288,299,307,318,329,340,349,359,369,380,390,400,410,421,431,441,452,461,471,482,491,502,512,521,531,539,549,558,567,577,586,595,605,614,625,635,644,654,663,673,682,691,700,709,719,727,734,743,751,758,765,772,780,788,795,804,812,820,828,835,844,853,858,867,876,885,892,899,906,914,921,930,938,946,954,960,965,973,978,985,993,998,1005,1013,1019,1028,1036,1043,1049,1057,1063,1071,1079,1085,1092,1099,1106,1115,1124,1133,1141,1150,1158,1166,1174,1183,1189,1194,1202,1211,1220,1227,1233,1237,1245,1250,1258,1265,1272,1281,1289,1297,1304,1310,1317,1325,1333,1341,1349,1353,1360,1369,1376,1383,1390,1397,1402,1411,1417,1424,1431,1438,1446,1454,1460,1468,1475,1481,1487,1495,1501,1510,1517,1524,1533,1541,1549,1557,1565,1572,1580,1587,1595,1604,1612,1620,1626,1634,1642,1650,1658,1666,1671,1678,1685,1694,1701,1709,1714,1721,1727,1735,1742,1750,1758,1764,1771,1779,1787,1795,1800,1807,1814,1820,1828,1835,1843,1851,1858,1867,1876,1884,1892,1899,1906,1913,1920,1927,1935,1941,1948,1956,1963,1970,1976,1983,1988,1993,2001,2005,2013,2020,2028,2034,2041,2049,2056,2065,2071,2078,2085,2092,2098,2106,2115,2122,2128,2134,2141,2150,2157,2163,2168,2173,2180,2186,2192,2198,2205,2211,2217,2223,2229,2233,2238,2245,2250,2256,2260,2265,2274,2281,2289,2297,2303,2309,2317,2324,2331,2339,2344,2349,2356,2362,2367,2373,2381,2387,2394,2401,2407,2412,2417,2424,2430,2437,2444,2452,2459,2463,2468,2475,2483,2490,2497,2505,2509,2518,2525,2532,2538,2545,2550,2557,2563,2570,2576,2583,2591,2598,2605,2612,2618,2624,2628,2635,2643,2652,2659,2665,2673,2679,2685,2690,2697,2705,2713,2719,2727,2735,2743,2749,2754,2761,2768,2774,2780,2788,2794,2801,2807,2814,2821,2827,2833,2840,2845,2852,2859,2866,2873,2881,2887,2893],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",94.47,96.22,94.425,2.11,2.25,104435.708651,2787,95.4375,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",94.29,96.145,92.24,93.61,-1.03,-1.09,142197.612577,3882,94.3197,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",96.82,97.99,94.59,94.64,-1.94,-2.01,199630.64372,5067,96.521,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",97.85,95.92,96.58,-0.49,-0.5,137580.904356,3417,96.8393,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",96.32,98.35,96.15,97.07,0.75,0.78,139105.513044,3181,97.3018,{"date":238,"open":239,"high":239,"low":240,"close":228,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",97.42,95.58,-0.105,-0.11,40436.27237,1891,96.2201,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",95.79,96.55,93.51,96.425,1.435,1.51,57651.59119,2465,95.4122,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",96.04,96.63,94,94.99,-0.45,-0.47,63178.458963,2183,95.4634,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":167,"percent_change":72,"volume":274,"transactions":275,"vwap":276},"2026-09-22",95.99,96.4399,94.45,95.44,102925.69312,3083,95.457,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",93.98,95.66,93.36,95.24,2.23,2.4,216511.944454,2755,95.204,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",93.94,94.01,92.34,93.01,-1.38,-1.46,185306.39686,3211,93.1172,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":201,"volume":304,"transactions":305,"vwap":306},"2026-09-17",96.8127,94.39,-1.04,82689.95567,2823,94.8411,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",96.155,97.92,94.53,95.43,0.27,0.28,128611.182373,4030,95.6671,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",95.1,96.06,93.68,95.16,-0.65,-0.68,582334.932464,3627,95.1164,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",94.935,96.88,94.745,95.81,1.83,1.95,140761.914857,3513,95.9578,{"date":341,"open":342,"high":342,"low":343,"close":279,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",97.22,92.76,0.6,0.64,91845.258673,3828,93.8895,{"date":350,"open":291,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",95.19,92.84,93.38,-0.28,-0.3,104242.858379,3454,93.3994,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":325,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",93.99,95.33,93.2,93.66,-0.72,77024.365334,3901,93.8825,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",95.28,95.7,94.33,94.34,-1.285,-1.34,142279.75164,3808,94.6626,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",97.97,95.115,95.625,-2.085,-2.13,43455.250521,2453,96.2203,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",100.18,97.575,97.71,-1.05,-1.06,64118.4294,2998,98.0703,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",97.84,100,98.76,1.38,1.42,72763.135416,3323,98.8214,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",99.14,99.785,97.37,97.38,-2.1,-2.11,117379.094573,3258,97.785,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",99.61,100.53,98.78,99.48,-0.41,99732.667211,2973,99.4666,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",99.22,100.03,98.3595,99.89,0.13,53034.324498,3054,99.4924,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",101.03,101.96,99.01,99.76,-2.08,-2.04,203662.663175,3972,99.8418,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":447,"volume":458,"transactions":459,"vwap":460},"2026-08-26",104.01,101.81,101.84,-2.16,54023.861692,3040,102.4307,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",102.22,104.15,104,1.9,1.86,69460.402925,2623,103.3292,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",101.79,103.2,101.77,102.1,0.4,0.39,183565.76981,2725,102.1912,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",102.73,101.07,101.7,-0.2,162937.16846,2864,101.7364,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",102.27,104.66,101.87,101.9,-1.56,-1.51,105243.140878,4133,102.8176,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",101.59,103.86,101,103.46,3.46,123628.034592,3998,103.0509,{"date":513,"open":514,"high":515,"low":403,"close":403,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",102.24,103.535,-1.89,-1.85,140166.830412,4661,101.1117,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",104.47,101.88,101.89,-3.1,-2.95,209728.784816,3995,102.4676,{"date":532,"open":533,"high":25,"low":533,"close":534,"change":535,"percent_change":233,"volume":536,"transactions":537,"vwap":538},"2026-08-14",104.29,104.99,0.81,143369.486255,6111,105.2738,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",102.71,104.53,104.18,1.47,1.43,130345.88086,3697,103.9015,{"date":550,"open":551,"high":552,"low":553,"close":541,"change":95,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",101.265,102.815,99.72,2.17,276064.98406,4505,102.4934,{"date":559,"open":560,"high":561,"low":562,"close":424,"change":563,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",100.6,102.005,100.3738,0.11,87185.347535,3209,100.9124,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",97.89,100.78,100.42,1.64,1.66,124515.199981,4001,100.1082,{"date":578,"open":579,"high":580,"low":581,"close":425,"change":582,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",99.23,100.875,98.67,-0.83,83921.945804,3162,99.4944,{"date":587,"open":588,"high":589,"low":590,"close":423,"change":591,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",99.66,100.515,99.015,-0.33,95951.823338,5515,99.6882,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",100.38,100.88,99.21,99.94,0.37,190732.541818,3618,99.9281,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",99.16,101.045,99.57,0.42,187501.024364,6196,100.0213,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",94.79,99.69,93.755,99.15,4.43,4.68,171298.984836,5044,98.9241,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",102.45,94.6,94.72,-7.38,-7.23,191517.476565,6044,95.4095,{"date":636,"open":637,"high":638,"low":639,"close":476,"change":640,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",100.08,102.39,99.95,2.04,104211.776329,3896,101.5954,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",98.54,100.85,98.29,100.06,0.58,76694.082354,3063,99.6792,{"date":655,"open":656,"high":657,"low":658,"close":426,"change":659,"percent_change":38,"volume":660,"transactions":661,"vwap":662},"2026-07-28",99.42,100.95,98.98,0.65,75651.802477,3553,99.8417,{"date":664,"open":665,"high":412,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",96.84,96.36,98.83,3.18,3.32,90776.716247,3019,98.1459,{"date":674,"open":629,"high":675,"low":676,"close":677,"change":678,"percent_change":345,"volume":679,"transactions":680,"vwap":681},"2026-07-24",95.97,93.86,95.65,0.61,91930.17792,3022,95.338,{"date":683,"open":282,"high":684,"low":374,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",95.865,95.04,-0.35,-0.37,104386.816591,3527,95.002,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":324,"percent_change":325,"volume":697,"transactions":698,"vwap":699},"2026-07-22",97,97.265,95.26,95.39,183629.887548,4425,96.1065,{"date":701,"open":702,"high":703,"low":704,"close":259,"change":497,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",96.62,97.285,95.05,-1.6,129115.100931,3887,95.9202,{"date":710,"open":711,"high":712,"low":713,"close":17,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",98.97,100.1939,97.32,-1.18,-1.19,180557.014848,4722,98.2925,{"date":720,"open":721,"high":722,"low":723,"close":425,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":425},"2026-07-17",97.82,98.99,97.355,0.92,0.94,147700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":167,"percent_change":167,"volume":733,"transactions":9,"vwap":732},"2026-07-16",97.51,98.84,95.96,97.86,201500,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",100.535,101.82,97.54,97.66,-2.59,-2.58,216400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":582,"volume":750,"transactions":9,"vwap":748},"2026-07-14",101.78,102.059998,99.71,100.25,-0.84,100300,{"date":752,"open":753,"high":514,"low":754,"close":755,"change":756,"percent_change":544,"volume":757,"transactions":9,"vwap":755},"2026-07-13",99.41,98.79,101.089996,1.46,137000,{"date":759,"open":746,"high":746,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",99.13,99.63,-2.38,-2.33,232000,{"date":766,"open":767,"high":768,"low":737,"close":769,"change":770,"percent_change":354,"volume":771,"transactions":9,"vwap":769},"2026-07-09",102.074997,104.029999,102.010002,-0.29,160000,{"date":773,"open":774,"high":775,"low":737,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",103.67,103.73,102.3,-1.17,-1.13,166000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":174,"volume":787,"transactions":9,"vwap":785},"2026-07-07",103.56,104.5,101.255,103.47,1.02,170500,{"date":789,"open":785,"high":790,"low":791,"close":627,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":627},"2026-07-06",105.27,101.73,-1.66,-1.59,508800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",104.010002,105.475,102.080002,104.11,0.25,0.24,323000,{"date":805,"open":806,"high":807,"low":808,"close":505,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":505},"2026-07-01",101.26,105,99.995,2.6,2.57,345900,{"date":813,"open":814,"high":815,"low":816,"close":806,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":806},"2026-06-30",101.94,103.45,100.52,-0.77,-0.75,419700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":284,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-29",100.84,103.37,99.4,102.029999,2.41,426100,{"date":829,"open":830,"high":831,"low":832,"close":761,"change":833,"percent_change":73,"volume":834,"transactions":9,"vwap":761},"2026-06-26",98.51,101.41,97.24,1.35,259700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",96.67,98.73,94.31,98.28,1.94,2.01,243400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",94.73,97.13,94.055,96.34,1.61,1.7,288900,{"date":854,"open":855,"high":856,"low":279,"close":846,"change":116,"percent_change":601,"volume":857,"transactions":9,"vwap":846},"2026-06-23",94.52,95.89,219200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",94.3,95.68,93.47,94.38,-0.56,-0.59,342300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",95.67,96.95,94.46,94.94,-0.63,-0.66,257300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",98.029999,98.72,94.35,95.57,-2.46,-2.51,759100,{"date":886,"open":887,"high":888,"low":219,"close":878,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":878},"2026-06-16",96.85,98.53,1.18,1.22,451400,{"date":893,"open":894,"high":895,"low":896,"close":887,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-06-15",96.93,99.19,96.4,-0.08,502400,{"date":900,"open":901,"high":902,"low":220,"close":894,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":894},"2026-06-12",97.69,99.010002,-1.5,-1.52,215100,{"date":907,"open":908,"high":446,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",96.16,95.25,98.43,2.28,2.37,516700,{"date":915,"open":916,"high":917,"low":916,"close":230,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":230},"2026-06-10",90.92,96.6,4.4,4.8,490000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",90.36,92.029999,89.07,91.75,2.1,2.34,165500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":396,"volume":937,"transactions":9,"vwap":935},"2026-06-08",91.73,91.91,89.61,89.65,-0.96,89200,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",87.69,91.029999,90.61,1.97,2.22,143900,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",91.18,87.44,88.64,-2.54,-2.79,189300,{"date":955,"open":695,"high":695,"low":956,"close":948,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":948},"2026-06-03",91.12,-4.08,-4.28,405200,{"date":961,"open":17,"high":962,"low":282,"close":695,"change":963,"percent_change":952,"volume":964,"transactions":9,"vwap":695},"2026-06-02",98.505,-2.73,153300,{"date":966,"open":967,"high":968,"low":969,"close":208,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":208},"2026-06-01",96.010002,98.33,95.86,1.67,1.73,142400,{"date":974,"open":272,"high":975,"low":272,"close":228,"change":150,"percent_change":976,"volume":977,"transactions":9,"vwap":228},"2026-05-29",97.53,1.23,237800,{"date":979,"open":18,"high":980,"low":981,"close":982,"change":437,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-28",97.019997,93.411,95.15,0.14,371700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":582,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-27",95.85,97.099998,94.905,95.019997,-0.87,804300,{"date":994,"open":995,"high":996,"low":248,"close":987,"change":897,"percent_change":897,"volume":997,"transactions":9,"vwap":987},"2026-05-26",96.18,97.94,1464100,{"date":999,"open":1000,"high":894,"low":695,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-22",95.36,95.93,-0.15,-0.16,247200,{"date":1006,"open":1007,"high":713,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-21",94.66,92.41,96.080002,0.16,0.17,279700,{"date":1014,"open":1015,"high":967,"low":1016,"close":219,"change":81,"percent_change":1017,"volume":1018,"transactions":9,"vwap":219},"2026-05-20",95.050003,92.15,2.26,316500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",95.3,95.8,93.62,93.8,-2.57,-2.67,199800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1003,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-18",96.71,97.78,95.878,96.37,-0.17,132000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":873,"volume":1042,"transactions":9,"vwap":1040},"2026-05-15",95.76,97.3,96.53,-0.61,117800,{"date":1044,"open":1045,"high":607,"low":1046,"close":1047,"change":659,"percent_change":157,"volume":1048,"transactions":9,"vwap":1047},"2026-05-14",97.48,96.66,97.14,2066700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":640,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",94.915,97.27,93.4,96.49,2.16,170300,{"date":1058,"open":1059,"high":1060,"low":1059,"close":272,"change":1061,"percent_change":833,"volume":1062,"transactions":9,"vwap":272},"2026-05-12",93.19,95.82,1.26,210100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1059,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1059},"2026-05-11",93.75,94.099998,91.925,-0.4,-0.43,149700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":516,"volume":1078,"transactions":9,"vwap":1076},"2026-05-08",96.94,97.080002,93.383,93.59,-1.8,100800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":696,"change":437,"percent_change":983,"volume":1084,"transactions":9,"vwap":696},"2026-05-07",94.36,96.77,93.72,233500,{"date":1086,"open":1087,"high":1088,"low":1087,"close":695,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":695},"2026-05-06",91.51,98.13,4.29,4.72,271500,{"date":1093,"open":924,"high":1094,"low":1095,"close":1096,"change":396,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",93.44,90.69,90.97,-1.15,62400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":924,"change":264,"percent_change":1104,"volume":1105,"transactions":9,"vwap":924},"2026-05-04",92.54,92.868,91.265,-0.51,196800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-01",91.545,93.089996,90.88,92.5,1.29,1.41,136300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",89.8,91.83,89.725,91.21,1.71,1.91,156400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-29",88.58,89.93,88.33,89.5,-1.21,-1.33,75700,{"date":1134,"open":948,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-28",91.74,90.58,90.71,-0.64,-0.7,40900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-27",91.48,92.61,90.95,91.35,0.33,0.36,146400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":150,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-24",89.68,91.29,88.885,91.019997,1.3,88100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":313,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-23",89.29,90.72,88.49,89.85,0.3,92800,{"date":1167,"open":1135,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-22",92.49,89.035004,89.58,-1.68,-1.84,112200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",93.64,93.805,90.93,91.26,-2.14,-2.29,61400,{"date":1184,"open":1185,"high":860,"low":1186,"close":1053,"change":1187,"percent_change":991,"volume":1188,"transactions":9,"vwap":1053},"2026-04-20",93.18,93.17,-0.82,111500,{"date":1190,"open":1191,"high":1191,"low":1186,"close":1192,"change":686,"percent_change":687,"volume":1193,"transactions":9,"vwap":1192},"2026-04-17",96.24,94.22,104700,{"date":1195,"open":1196,"high":909,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-16",92.73,92.33,94.57,2.13,2.3,113400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-15",98.59,98.615,92.26,92.44,-5.79,-5.89,105700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-14",98.595,99.3,97.36,98.23,0.31,0.32,64200,{"date":1221,"open":1222,"high":878,"low":1223,"close":310,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":310},"2026-04-13",94.17,93.010002,2.77,2.91,86300,{"date":1228,"open":1031,"high":1229,"low":872,"close":982,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":982},"2026-04-10",98.625,-2.85,-2.91,57100,{"date":1234,"open":713,"high":902,"low":332,"close":1235,"change":221,"percent_change":222,"volume":1236,"transactions":9,"vwap":1235},"2026-04-09",98,277200,{"date":1238,"open":879,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-08",99.82,97.695,98.49,3.06,3.21,129300,{"date":1246,"open":1247,"high":1248,"low":261,"close":312,"change":87,"percent_change":582,"volume":1249,"transactions":9,"vwap":312},"2026-04-07",95.56,96.975,53800,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-06",93.78,97.23,96.23,1.69,1.79,49400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":283,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-02",90.67,95.62,94.54,2.42,127200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":157,"percent_change":106,"volume":1271,"transactions":9,"vwap":1270},"2026-04-01",92.7,92.795,90.77,92.31,148100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",88.79,92.13,88.28,91.64,3.75,4.27,83300,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-30",86.4,89.13,87.89,1.49,1.72,243100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1283,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1283},"2026-03-27",89.11,89.75,85.61,-3.09,-3.45,83000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1230,"percent_change":1294,"volume":1303,"transactions":9,"vwap":1302},"2026-03-26",91.41,92.57,89.32,89.49,84800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":292,"change":976,"percent_change":833,"volume":1309,"transactions":9,"vwap":292},"2026-03-25",91.86,92.89,90.995,72600,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":344,"volume":1316,"transactions":9,"vwap":1314},"2026-03-24",90.010002,91.9,91.11,0.54,195600,{"date":1318,"open":1319,"high":1299,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-23",90.76,89.14,90.57,2.99,3.41,106500,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-20",90.46,86.165,87.58,-2.77,-3.07,288200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":763,"volume":1340,"transactions":9,"vwap":1338},"2026-03-19",92.22,92.85,89.3,90.35,-2.155,101200,{"date":1342,"open":1343,"high":374,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-18",94.029999,92.305,92.505,-1.525,-1.62,98800,{"date":1350,"open":1336,"high":967,"low":1336,"close":1343,"change":1351,"percent_change":121,"volume":1352,"transactions":9,"vwap":1343},"2026-03-17",0.59,138200,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1094,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1094},"2026-03-16",90.21,93.52,3.33,3.7,87300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-13",93.92,94.93,89.7,90.11,-2.45,-2.65,162400,{"date":1370,"open":1040,"high":1040,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-12",92.55,92.56,-4.22,-4.36,299100,{"date":1377,"open":1378,"high":581,"low":1379,"close":1380,"change":1381,"percent_change":1131,"volume":1382,"transactions":9,"vwap":1380},"2026-03-11",98.080002,95.83,96.78,-1.3,161500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1378,"change":1388,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1378},"2026-03-10",98.27,98.86,96.65,-0.19,140400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1385,"change":621,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1385},"2026-03-09",95.13,99.59,95.080002,5,247100,{"date":1398,"open":1399,"high":987,"low":1356,"close":1076,"change":1400,"percent_change":1366,"volume":1401,"transactions":9,"vwap":1076},"2026-03-06",94.77,-2.35,118900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",94.12,96.51,93.935,95.94,1.21,1.28,102900,{"date":1412,"open":1413,"high":1414,"low":1343,"close":846,"change":1415,"percent_change":517,"volume":1416,"transactions":9,"vwap":846},"2026-03-04",97.55,98.099998,-1.79,111000,{"date":1418,"open":1419,"high":1074,"low":1420,"close":1421,"change":1104,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-03",96.72,92.86,96.52,-0.53,155800,{"date":1425,"open":988,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-02",98.3,94.050003,97.029999,-0.01,254400,{"date":1432,"open":322,"high":895,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-27",93.45,97.040001,2.33,2.46,397300,{"date":1439,"open":1440,"high":1441,"low":1306,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-26",93.14,95.335,94.71,1.99,2.15,179200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1217,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-25",92.265,94.014999,91.365,92.72,0.34,193300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1008,"change":396,"percent_change":778,"volume":1459,"transactions":9,"vwap":1008},"2026-02-24",94.24,94.28,91.84,169800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":862,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":862},"2026-02-23",95,95.64,92.91,-1.97,-2.06,127600,{"date":1469,"open":1470,"high":1471,"low":261,"close":273,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":273},"2026-02-20",94.27,97.5,1.45,1.54,98900,{"date":1476,"open":1477,"high":1478,"low":1161,"close":361,"change":572,"percent_change":1479,"volume":1480,"transactions":9,"vwap":361},"2026-02-19",92.35,94.080002,1.78,201700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1477,"change":101,"percent_change":678,"volume":1486,"transactions":9,"vwap":1477},"2026-02-18",91.79,93.63,90.73,137500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1483,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1483},"2026-02-17",91.53,92.19,88.946,1.09,1.2,116700,{"date":1496,"open":1497,"high":1498,"low":1337,"close":1499,"change":1061,"percent_change":1113,"volume":1500,"transactions":9,"vwap":1499},"2026-02-13",89.36,92.28,90.7,97400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-12",87.34,91.5,87.050003,89.44,2.92,3.37,390600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":478,"percent_change":20,"volume":1516,"transactions":9,"vwap":1515},"2026-02-11",86.14,86.89,85.125,86.52,106100,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":73,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-10",84.65,87.655,86.13,1.62,181700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-09",80.125,85.41,80.010002,84.76,4.75,5.94,596200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1528,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1528},"2026-02-06",78.71,80.46,78.050003,2.05,2.63,98100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":740,"volume":1548,"transactions":9,"vwap":1546},"2026-02-05",80.17,80.99,77.12,77.96,-2.07,199900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1409,"volume":1556,"transactions":9,"vwap":1554},"2026-02-04",79.41,80.45,78.575,80.029999,1.01,213700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":417,"volume":1564,"transactions":9,"vwap":1562},"2026-02-03",79.73,79.76,77.63,79.019997,-1.7,285800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":314,"percent_change":116,"volume":1571,"transactions":9,"vwap":1570},"2026-02-02",80.56,81.995,79.98,80.72,104100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":497,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-30",81.36,82.13,78.5,80.44,-1.9,282400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":427,"percent_change":222,"volume":1586,"transactions":9,"vwap":1585},"2026-01-29",82.16,82.56,80.81,82,137400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":865,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-28",83.715,84.35,82.28,82.41,-0.71,228500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-27",84.23,84.36,82.82,83,-0.97,-1.16,172400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-26",84.735,86.07,83.44,83.97,0.02,127500,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-23",79.47,84.32,83.95,3.83,4.78,241300,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":167,"percent_change":801,"volume":1625,"transactions":9,"vwap":1624},"2026-01-22",81.35,79.55,80.12,175700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1131,"volume":1633,"transactions":9,"vwap":1631},"2026-01-21",81,81.98,78.9,79.92,-1.08,162700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1628,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1628},"2026-01-20",81.76,82.705,80.685,-1.73,-2.09,212300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":21,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-16",82.35,83.15,81.983,82.73,0.57,106400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":396,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-15",83.77,84.31,81.91,82.26,-1.27,89300,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-14",80.53,83.33,83.32,1.44,1.76,192100,{"date":1667,"open":1668,"high":1582,"low":1559,"close":1669,"change":72,"percent_change":1670,"volume":1173,"transactions":9,"vwap":1669},"2026-01-13",80.55,81.88,0.26,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":406,"volume":1548,"transactions":9,"vwap":1676},"2026-01-12",80.75,82.69,79.56,81.67,1.14,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1660,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1660},"2026-01-09",81.99,79.82,-0.98,-1.2,101400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-08",78.54,81.64,78.12,81.51,2.39,3.02,343500,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1288,"transactions":9,"vwap":1698},"2026-01-07",81.59,79.035004,79.12,-2.69,-3.29,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-06",83.099998,81.24,81.81,-0.94,-1.14,1384400,{"date":1710,"open":1662,"high":1711,"low":1674,"close":1712,"change":313,"percent_change":1147,"volume":1713,"transactions":9,"vwap":1712},"2026-01-05",84.34,82.75,116000,{"date":1715,"open":1716,"high":1717,"low":1690,"close":1718,"change":1719,"percent_change":1493,"volume":1720,"transactions":9,"vwap":1718},"2026-01-02",81.87,82.72,82.48,0.98,173000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":801,"percent_change":1217,"volume":1665,"transactions":9,"vwap":1726},"2025-12-31",81.23,81.69,80.465,81.5,{"date":1728,"open":1544,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-30",81.7,80.76,81.25,0.08,0.1,102000,{"date":1736,"open":1674,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":395,"volume":1741,"transactions":9,"vwap":1739},"2025-12-29",82.98,81.13,81.17,-0.86,133000,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-26",82.68,81.84,82.029999,-0.26,-0.32,51900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-24",82.050003,82.51,81.68,82.29,0,141400,{"date":1759,"open":1582,"high":1760,"low":1761,"close":1755,"change":1452,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1755},"2025-12-23",84.105,82.089996,0.41,171700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":487,"percent_change":88,"volume":1770,"transactions":9,"vwap":1769},"2025-12-22",82.62,82.79,81.45,81.95,83800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-19",82.059998,82.87,79.66,82.15,0.01,177400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":313,"volume":1786,"transactions":9,"vwap":1784},"2025-12-18",82.44,83.6,81.63,82.14,0.22,385300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1034,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-17",80.775,82.019997,79.365,81.92,-0.21,231000,{"date":1796,"open":1631,"high":1797,"low":1631,"close":1761,"change":1798,"percent_change":396,"volume":1799,"transactions":9,"vwap":1761},"2025-12-16",82.46,-0.88,92000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":563,"percent_change":437,"volume":1806,"transactions":9,"vwap":1805},"2025-12-15",82.9,83.45,81.6,82.97,844200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":313,"percent_change":1147,"volume":1813,"transactions":9,"vwap":1812},"2025-12-12",82.63,84.089996,82.435,82.86,73300,{"date":1815,"open":1755,"high":1816,"low":1817,"close":1818,"change":162,"percent_change":1819,"volume":1586,"transactions":9,"vwap":1818},"2025-12-11",82.83,80.85,82.59,1.08,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-10",79.27,82.11,81.71,0.74,0.91,1172700,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":283,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-09",78.53,81.55,80.97,2.83,146300,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-08",79.72,77.605,78.74,-0.55,-0.69,183600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":396,"volume":1850,"transactions":9,"vwap":1848},"2025-12-05",80.14,81.15,78.89,79.29,-0.85,412800,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1845,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1845},"2025-12-04",78.56,80.35,1.57,2,180200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-03",75.49,78.82,75.25,78.57,3.45,4.59,345000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-02",76.46,76.87,74.96,75.12,-1.55,-2.02,115600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":591,"volume":1883,"transactions":9,"vwap":1881},"2025-12-01",75.98,77.49,75.19,76.67,-0.25,134800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":344,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-28",76.28,77.3,76.050003,76.92,0.79,150100,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":106,"volume":1898,"transactions":9,"vwap":1896},"2025-11-26",75,77.17,76.32,0.55,76200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":724,"percent_change":976,"volume":1905,"transactions":9,"vwap":1904},"2025-11-25",74.85,76.45,74.4,75.77,121600,{"date":1907,"open":1908,"high":1909,"low":26,"close":1901,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1901},"2025-11-24",76.55,77.43,-2.12,-2.75,216200,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":889,"volume":1919,"transactions":9,"vwap":1917},"2025-11-21",76.040001,78.64,76.97,0.9,92100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1732,"percent_change":563,"volume":1926,"transactions":9,"vwap":1925},"2025-11-20",75.9,78.48,75.31,76.07,111400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":427,"volume":1934,"transactions":9,"vwap":1932},"2025-11-19",76.36,77.089996,75.41,75.99,-0.31,97500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":417,"percent_change":1699,"volume":1571,"transactions":9,"vwap":1940},"2025-11-18",77.62,78.59,76.099998,76.3,{"date":1942,"open":1552,"high":1552,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-17",77.95,78.41,-2.035,-2.53,131800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":817,"volume":1955,"transactions":9,"vwap":1953},"2025-11-14",80.26,80.975,79.75,80.445,-0.625,48000,{"date":1957,"open":1958,"high":1958,"low":1673,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-13",82.84,81.07,-2.34,-2.81,69200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1840,"percent_change":874,"volume":1969,"transactions":9,"vwap":1968},"2025-11-12",84.5,84.885,82.895,83.41,122600,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":563,"percent_change":437,"volume":1975,"transactions":9,"vwap":1974},"2025-11-11",84.49,83.19,83.96,42400,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1663,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-10",82.89,84.84,83.85,1.75,250700,{"date":1984,"open":1628,"high":1985,"low":1577,"close":1592,"change":1986,"percent_change":545,"volume":1987,"transactions":9,"vwap":1592},"2025-11-07",82.64,1.16,185200,{"date":1989,"open":1990,"high":1790,"low":1991,"close":1731,"change":1408,"percent_change":253,"volume":1992,"transactions":9,"vwap":1731},"2025-11-06",79.63,79.58,303900,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-05",86.59,79.494,80.040001,-8.4,-9.5,145000,{"date":2002,"open":1995,"high":1126,"low":1521,"close":2003,"change":535,"percent_change":724,"volume":2004,"transactions":9,"vwap":2003},"2025-11-04",88.44,243600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":242,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-03",87.96,88.925,85.29,87.63,-0.13,100600,{"date":2014,"open":2015,"high":2003,"low":2016,"close":2017,"change":2018,"percent_change":1732,"volume":2019,"transactions":9,"vwap":2017},"2025-10-31",87.97,87.59,87.74,0.07,116200,{"date":2021,"open":2022,"high":2003,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-30",87.86,86.73,87.67,0.04,0.05,107600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2010,"change":873,"percent_change":1593,"volume":2033,"transactions":9,"vwap":2010},"2025-10-29",87.76,89.17,87.074997,100400,{"date":2035,"open":2036,"high":1338,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-28",89.94,88.26,-2.28,-2.52,48600,{"date":2042,"open":1260,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-27",91.34,90.13,90.54,0.46,0.51,104300,{"date":2050,"open":1152,"high":2051,"low":1152,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-24",91.15,90.080002,0.62,0.69,91500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-23",90.2,90.89,88.21,89.46,-0.92,-1.02,210200,{"date":2066,"open":956,"high":1504,"low":2067,"close":2068,"change":2069,"percent_change":2018,"volume":2070,"transactions":9,"vwap":2068},"2025-10-22",89.89,90.38,0.06,136900,{"date":2072,"open":2073,"high":2074,"low":1312,"close":2075,"change":477,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-21",90.34,91.059998,90.32,0.44,96700,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":1855,"volume":2084,"transactions":9,"vwap":2082},"2025-10-20",88.54,90.43,89.92,1.39,89600,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":283,"volume":2091,"transactions":9,"vwap":2089},"2025-10-17",86.6,89.255,88.53,1.93,84100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2087,"change":2097,"percent_change":1097,"volume":2012,"transactions":9,"vwap":2087},"2025-10-16",87.66,88.080002,85.92,-1.01,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":284,"volume":2105,"transactions":9,"vwap":2103},"2025-10-15",85.81,88.010002,85.8,87.61,2.055,118400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-14",85.54,86.44,85.32,85.555,-0.765,-0.89,56300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":477,"percent_change":21,"volume":2121,"transactions":9,"vwap":2120},"2025-10-13",86.58,87.18,86.22,86.32,81100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2096,"change":1610,"percent_change":1610,"volume":2127,"transactions":9,"vwap":2096},"2025-10-10",85.73,87.27,85.42,146600,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":1255,"percent_change":842,"volume":2133,"transactions":9,"vwap":2132},"2025-10-09",83.67,86.77,85.9,155400,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-08",88.55,84.21,-4.04,-4.58,109800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-07",86.99,88.63,86.78,88.25,0.97,1.11,182900,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":865,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-06",88,86.31,87.28,-0.67,132900,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":1656,"percent_change":2162,"volume":1249,"transactions":9,"vwap":2161},"2025-10-03",89,87.68,87.87,-1.42,{"date":2164,"open":2165,"high":2165,"low":1320,"close":1320,"change":883,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1320},"2025-10-02",91.63,-2.74,124300,{"date":2169,"open":1168,"high":1023,"low":2170,"close":2171,"change":1367,"percent_change":1961,"volume":2172,"transactions":9,"vwap":2171},"2025-10-01",89.55,91.65,76500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":860,"change":2178,"percent_change":437,"volume":2179,"transactions":9,"vwap":860},"2025-09-30",94.89,95.88,94.2,0.12,88200,{"date":2181,"open":2182,"high":1262,"low":2183,"close":2184,"change":601,"percent_change":478,"volume":2185,"transactions":9,"vwap":2184},"2025-09-29",93.48,93.16,94.18,75800,{"date":2187,"open":361,"high":2188,"low":1094,"close":2189,"change":2190,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-26",94.775,93.81,-0.05,80200,{"date":2193,"open":2194,"high":2195,"low":1458,"close":676,"change":60,"percent_change":2196,"volume":2197,"transactions":9,"vwap":676},"2025-09-25",92.4,94.83,1.13,100500,{"date":2199,"open":2175,"high":2200,"low":1451,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-24",95.14,92.81,-1.78,-1.88,91800,{"date":2206,"open":2207,"high":2208,"low":199,"close":209,"change":2209,"percent_change":2209,"volume":2210,"transactions":9,"vwap":209},"2025-09-23",94.48,95.45,-0.02,103200,{"date":2212,"open":2213,"high":872,"low":2214,"close":2215,"change":101,"percent_change":344,"volume":2216,"transactions":9,"vwap":2215},"2025-09-22",93.85,92.989,94.61,129700,{"date":2218,"open":2219,"high":2219,"low":2220,"close":1427,"change":2221,"percent_change":303,"volume":2222,"transactions":9,"vwap":1427},"2025-09-19",95.49,93.375,-0.99,275900,{"date":2224,"open":980,"high":732,"low":1094,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-18",95.040001,-1.61,-1.67,247500,{"date":2230,"open":1033,"high":1434,"low":2231,"close":1387,"change":313,"percent_change":314,"volume":2232,"transactions":9,"vwap":1387},"2025-09-17",95.706,158300,{"date":2234,"open":896,"high":1387,"low":2235,"close":2236,"change":264,"percent_change":221,"volume":2237,"transactions":9,"vwap":2236},"2025-09-16",94.49,96.38,87400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":887,"change":2243,"percent_change":865,"volume":2244,"transactions":9,"vwap":887},"2025-09-15",97.21,98.89,96.28,-0.57,125300,{"date":2246,"open":754,"high":761,"low":2247,"close":239,"change":2248,"percent_change":497,"volume":2249,"transactions":9,"vwap":239},"2025-09-12",97.19,-1.54,69100,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":1677,"percent_change":150,"volume":2255,"transactions":9,"vwap":2254},"2025-09-11",97.74,99.145,98.96,182600,{"date":2257,"open":382,"high":2258,"low":1434,"close":721,"change":1315,"percent_change":101,"volume":2259,"transactions":9,"vwap":721},"2025-09-10",98.39,74000,{"date":2261,"open":2262,"high":310,"low":2262,"close":2263,"change":242,"percent_change":242,"volume":2264,"transactions":9,"vwap":2263},"2025-09-09",96.089996,97.28,80100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-08",94.19,97.565,94.15,97.39,3.51,3.74,105400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1747,"percent_change":354,"volume":2280,"transactions":9,"vwap":2279},"2025-09-05",94.69,94.7,93.185,93.88,135600,{"date":2282,"open":2283,"high":186,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-04",93.96,92.875,94.14,0.49,0.52,96500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1682,"volume":2296,"transactions":9,"vwap":2294},"2025-09-03",94.26,95.91,91.825,93.65,-0.93,134300,{"date":2298,"open":1109,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-02",94.58,92.975,-0.04,91600,{"date":2304,"open":2305,"high":2306,"low":1024,"close":2307,"change":131,"percent_change":1733,"volume":2308,"transactions":9,"vwap":2307},"2025-08-29",94.545,94.84,94.62,139500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":311,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":311},"2025-08-28",94.5,94.67,93.55,0.77,0.82,79300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":221,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-27",93.89,94.82,93.76,-0.52,128900,{"date":2325,"open":281,"high":2326,"low":281,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-26",94.97,94.25,1.04,1.12,238400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1825,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-08-25",92.915,95.35,92.405,93.21,0.8,50800,{"date":2340,"open":2341,"high":352,"low":1161,"close":2342,"change":1122,"percent_change":189,"volume":2343,"transactions":9,"vwap":2342},"2025-08-22",91.040001,92.47,391100,{"date":2345,"open":2170,"high":2346,"low":2170,"close":2347,"change":801,"percent_change":314,"volume":2348,"transactions":9,"vwap":2347},"2025-08-21",91.16,90.56,142300,{"date":2350,"open":2351,"high":2352,"low":2061,"close":2353,"change":1422,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-20",90.5,90.98,90.31,-0.58,125600,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2286,"percent_change":1315,"volume":2361,"transactions":9,"vwap":2360},"2025-08-19",89.86,91.44,90.84,75200,{"date":2363,"open":2364,"high":2365,"low":1163,"close":1338,"change":2069,"percent_change":2018,"volume":2366,"transactions":9,"vwap":1338},"2025-08-18",90.099998,90.78,125100,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":355,"percent_change":591,"volume":2372,"transactions":9,"vwap":2371},"2025-08-15",91.050003,90.046997,90.29,100200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1011,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-14",89.83,91.099998,88.65,90.59,0.19,184000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":150,"percent_change":136,"volume":2386,"transactions":9,"vwap":2384},"2025-08-13",89.97,90.42,88.5,284300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1617,"volume":2012,"transactions":9,"vwap":2392},"2025-08-12",86.81,89.37,86.11,89.25,3.29,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1286,"percent_change":1664,"volume":2400,"transactions":9,"vwap":2399},"2025-08-11",85.050003,86.34,84.26,85.96,266400,{"date":2402,"open":1583,"high":2403,"low":1583,"close":2404,"change":1122,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-08",87.55,84.47,2.31,163600,{"date":2408,"open":2409,"high":2410,"low":1690,"close":1583,"change":242,"percent_change":2011,"volume":2411,"transactions":9,"vwap":1583},"2025-08-07",82.57,84.345,239500,{"date":2413,"open":2414,"high":2414,"low":1769,"close":2415,"change":865,"percent_change":1593,"volume":2416,"transactions":9,"vwap":2415},"2025-08-06",83.37,82.67,175300,{"date":2418,"open":1661,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":897,"volume":2423,"transactions":9,"vwap":2421},"2025-08-05",83.66,81.72,83.26,-0.07,149400,{"date":2425,"open":2426,"high":2427,"low":2426,"close":1661,"change":669,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1661},"2025-08-04",80.68,83.51,4.15,104200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":1528,"change":1415,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1528},"2025-08-01",80.62,80.71,77.78,-2.19,140300,{"date":2438,"open":2439,"high":2439,"low":1729,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-31",84.79,81.8,-2.41,-2.86,79200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2137,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2137},"2025-07-30",83.61,85.67,80.765,0.89,1.07,102200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":1662,"change":2457,"percent_change":2422,"volume":2458,"transactions":9,"vwap":1662},"2025-07-29",83.4,85.21,80.535,-0.06,584000,{"date":2460,"open":1600,"high":2461,"low":2462,"close":2461,"change":20,"percent_change":1315,"volume":2140,"transactions":9,"vwap":2461},"2025-07-28",83.38,80.83,{"date":2464,"open":1809,"high":2465,"low":1754,"close":2466,"change":20,"percent_change":1897,"volume":2467,"transactions":9,"vwap":2466},"2025-07-25",82.94,82.93,69600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":1718,"change":2473,"percent_change":2301,"volume":2474,"transactions":9,"vwap":1718},"2025-07-24",82.99,83.425,82.24,-0.03,155600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1753,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1753},"2025-07-23",80.82,83.47,79.11,2.2,2.74,286500,{"date":2484,"open":1997,"high":2485,"low":2486,"close":2487,"change":157,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-22",81.087997,79.16,80.31,0.84,130500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2062,"volume":1173,"transactions":9,"vwap":2495},"2025-07-21",80.29,80.73,79.54,79.64,-0.74,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-18",81.099998,79.36,80.38,-0.18,-0.22,62900,{"date":2506,"open":2500,"high":2507,"low":2500,"close":1567,"change":233,"percent_change":1719,"volume":2508,"transactions":9,"vwap":1567},"2025-07-17",80.98,146800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-16",79.22,80.245,78.42,79.78,0.68,0.86,53200,{"date":2519,"open":1854,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":497,"volume":2524,"transactions":9,"vwap":2522},"2025-07-15",81.85,78.85,79.099998,-1.25,93400,{"date":2526,"open":2527,"high":2528,"low":2527,"close":1854,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1854},"2025-07-14",76.61,80.42,3.84,5.02,101600,{"date":2533,"open":2534,"high":1887,"low":2535,"close":2536,"change":2155,"percent_change":991,"volume":2537,"transactions":9,"vwap":2536},"2025-07-11",76.7,76.057999,76.51,68400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2054,"percent_change":1918,"volume":2544,"transactions":9,"vwap":2543},"2025-07-10",76.31,77.497,75.69,77.18,45900,{"date":2546,"open":1917,"high":1917,"low":2547,"close":2548,"change":2011,"percent_change":1034,"volume":2549,"transactions":9,"vwap":2548},"2025-07-09",75.97,76.49,77500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1683,"percent_change":2248,"volume":2556,"transactions":9,"vwap":2555},"2025-07-08",78.425,78.47,75.43,76.62,79000,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":1910,"percent_change":1367,"volume":2562,"transactions":9,"vwap":2561},"2025-07-07",79.84,77.48,77.82,43500,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":406,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-03",79.050003,80.745,79.94,1.81,68600,{"date":2571,"open":2572,"high":2486,"low":2573,"close":2574,"change":487,"percent_change":1882,"volume":2575,"transactions":9,"vwap":2574},"2025-07-02",78.65,77.7,78.52,55300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":936,"volume":1540,"transactions":9,"vwap":2581},"2025-07-01",79.25,80.27,78.059998,78.72,-0.76,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1918,"volume":2590,"transactions":9,"vwap":2588},"2025-06-30",79.33,79.49,78.66,79.48,0.71,45800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":786,"percent_change":136,"volume":2597,"transactions":9,"vwap":2596},"2025-06-27",78,79.935,76.581,78.77,130600,{"date":2599,"open":1561,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":659,"volume":2604,"transactions":9,"vwap":2602},"2025-06-26",77.84,76.5,77.75,0.5,73200,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":303,"volume":2611,"transactions":9,"vwap":2609},"2025-06-25",77.92,76.805,77.25,-0.81,48400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2580,"change":498,"percent_change":1578,"volume":2617,"transactions":9,"vwap":2580},"2025-06-24",79.99,80.54,77.86,78000,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2196,"percent_change":1663,"volume":2623,"transactions":9,"vwap":2622},"2025-06-23",78.040001,79.85,79.57,134500,{"date":2625,"open":2626,"high":2514,"low":2620,"close":2627,"change":2603,"percent_change":345,"volume":1969,"transactions":9,"vwap":2627},"2025-06-20",78.86,78.44,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":1113,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-18",76.37,78.84,77.94,1.84,112400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":81,"volume":2642,"transactions":9,"vwap":2640},"2025-06-17",74.23,76.6,73.65,76.53,1.59,94900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-06-16",72.8,75.099998,72.65,74.94,2.66,3.68,66300,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":792,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-13",73.23,72.084999,72.28,-2.25,37100,{"date":2660,"open":1903,"high":2661,"low":2662,"close":2663,"change":2322,"percent_change":1139,"volume":2664,"transactions":9,"vwap":2663},"2025-06-12",75.725,73.76,73.94,26700,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2322,"volume":2672,"transactions":9,"vwap":2670},"2025-06-11",74.73,75.28,74.089996,74.46,-0.39,38000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":1901,"change":983,"percent_change":2379,"volume":2678,"transactions":9,"vwap":1901},"2025-06-10",74.81,75.059998,73.68,128400,{"date":2680,"open":2536,"high":2536,"low":2681,"close":2682,"change":2683,"percent_change":457,"volume":2684,"transactions":9,"vwap":2682},"2025-06-09",74.51,74.71,-1.65,89900,{"date":2686,"open":1908,"high":2687,"low":2542,"close":1929,"change":2688,"percent_change":2076,"volume":2689,"transactions":9,"vwap":1929},"2025-06-06",76.57,0.335,38100,{"date":2691,"open":2681,"high":2692,"low":2681,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-06-05",76.34,76.025002,1.805,2.43,68000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1663,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-04",72.73,74.6,72.4,74.22,1.98,60000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":477,"volume":2712,"transactions":9,"vwap":2710},"2025-06-03",72.49,73.24,71.25,72.78,0.29,76800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2707,"change":121,"percent_change":162,"volume":2718,"transactions":9,"vwap":2707},"2025-06-02",71.97,72.705,71.059998,118200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2011,"volume":2726,"transactions":9,"vwap":2724},"2025-05-30",71.75,72,70.96,71.86,-0.095,191800,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-29",73.21,70.66,71.955,-1.085,-1.49,90800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-05-28",74.56,75.029999,73.040001,-1.53,-2.05,182800,{"date":2744,"open":2745,"high":2745,"low":26,"close":2746,"change":2747,"percent_change":792,"volume":2748,"transactions":9,"vwap":2746},"2025-05-27",77.080002,74.57,-1.26,207000,{"date":2750,"open":1880,"high":1878,"low":2751,"close":2752,"change":116,"percent_change":2046,"volume":2753,"transactions":9,"vwap":2752},"2025-05-23",74.75,75.83,57400,{"date":2755,"open":2756,"high":1925,"low":2757,"close":2758,"change":2422,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-22",75.35,74.84,75.48,-0.09,58200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":396,"percent_change":294,"volume":2767,"transactions":9,"vwap":2766},"2025-05-21",76.69,76.879,75.21,75.55,66200,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2527,"change":2773,"percent_change":2203,"volume":1962,"transactions":9,"vwap":2527},"2025-05-20",77.58,77.88,76.14,-1.47,{"date":2775,"open":2687,"high":2776,"low":2777,"close":2778,"change":1011,"percent_change":1785,"volume":2779,"transactions":9,"vwap":2778},"2025-05-19",78.43,76.369,78.080002,122500,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":126,"volume":2787,"transactions":9,"vwap":2785},"2025-05-16",77.28,78.155,77.040001,77.91,0.76,88000,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":1112,"percent_change":851,"volume":2793,"transactions":9,"vwap":2792},"2025-05-15",75.5,77.59,77.15,39700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2610,"percent_change":396,"volume":2800,"transactions":9,"vwap":2799},"2025-05-14",76.13,76.78,75.47,75.86,78400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":1881,"change":1555,"percent_change":2806,"volume":1919,"transactions":9,"vwap":1881},"2025-05-13",75.73,77.16,75.4,1.33,{"date":2808,"open":2809,"high":2810,"low":1880,"close":2811,"change":2812,"percent_change":2480,"volume":2813,"transactions":9,"vwap":2811},"2025-05-12",75.68,76.73,75.66,1.63,251400,{"date":2815,"open":2663,"high":2816,"low":2817,"close":2818,"change":1218,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-09",74.26,73.33,74.029999,0.43,61500,{"date":2822,"open":2823,"high":2746,"low":2824,"close":2825,"change":1218,"percent_change":2076,"volume":2826,"transactions":9,"vwap":2825},"2025-05-08",73.91,72.92,73.71,121000,{"date":2828,"open":2829,"high":2667,"low":2830,"close":2831,"change":2603,"percent_change":2054,"volume":2832,"transactions":9,"vwap":2831},"2025-05-07",73.855,72.41,73.39,109400,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":749,"percent_change":1707,"volume":2839,"transactions":9,"vwap":2838},"2025-05-06",72.44,73.595,72.425,72.89,95600,{"date":2841,"open":2842,"high":2648,"low":2843,"close":2844,"change":889,"percent_change":2812,"volume":1720,"transactions":9,"vwap":2844},"2025-05-05",71.24,70.35,73.73,{"date":2846,"open":2847,"high":2848,"low":2847,"close":2849,"change":1224,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-02",69.54,72.93,72.55,3.97,136600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":487,"percent_change":770,"volume":2858,"transactions":9,"vwap":2857},"2025-05-01",70.36,71.27,69.14,69.78,62200,{"date":2860,"open":2861,"high":2862,"low":177,"close":2863,"change":2221,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-04-30",69.040001,70.95,69.98,-1.39,64000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1034,"percent_change":88,"volume":2872,"transactions":9,"vwap":2871},"2025-04-29",71.44,71.58,70.19,70.97,93500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":563,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-04-28",70.84,71.46,70.12,71.14,0.15,151200,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":232,"percent_change":2450,"volume":2886,"transactions":9,"vwap":2885},"2025-04-25",70.28,71.099998,71.029999,55200,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2883,"change":2054,"percent_change":126,"volume":2892,"transactions":9,"vwap":2883},"2025-04-24",69.11,70.67,68.471,406700,{"date":181,"open":2894,"high":2895,"low":2894,"close":2896,"change":344,"percent_change":46,"volume":2897,"transactions":9,"vwap":2896},68.99,70.32,69.59,198400]