[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LLYVK":3,"homepage-market-summary":30,"stock-historical-LLYVK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LLYVK","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 C 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},98.87,97.24,100.21,96.5301,97.87,1,1.02,423903.300986,9576,99.3423,109.75,76.935,359645.03912213945,66.8,793,{"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":20,"page_size":174,"total_pages":20,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},69.47,354574,129419404.819657,39.59,"2025-04-23",[182,183,193,204,215,224,233,242,252,262,273,283,293,304,313,324,334,345,354,364,374,385,395,406,417,427,437,448,458,468,478,487,496,507,518,528,537,548,559,570,581,591,600,611,620,630,640,651,660,671,682,693,704,715,725,735,744,752,761,768,773,781,789,798,807,816,821,829,837,846,855,864,872,880,889,896,903,911,919,927,936,945,953,961,969,978,987,995,1001,1008,1016,1024,1030,1037,1044,1051,1059,1065,1072,1078,1085,1092,1099,1106,1113,1121,1130,1138,1147,1155,1163,1170,1177,1185,1193,1201,1210,1217,1223,1230,1238,1246,1253,1260,1266,1274,1279,1287,1293,1300,1308,1314,1321,1329,1336,1341,1349,1357,1363,1370,1377,1385,1393,1401,1407,1413,1422,1429,1435,1442,1448,1455,1464,1471,1478,1484,1489,1496,1503,1510,1518,1526,1534,1542,1550,1559,1567,1576,1584,1590,1598,1606,1614,1622,1631,1636,1645,1652,1659,1667,1675,1683,1691,1699,1705,1713,1720,1729,1738,1743,1751,1757,1764,1771,1778,1785,1793,1800,1807,1815,1821,1828,1836,1842,1849,1856,1864,1870,1877,1883,1890,1897,1904,1913,1919,1926,1933,1940,1948,1954,1963,1970,1977,1985,1993,2002,2008,2016,2023,2030,2038,2046,2053,2059,2065,2072,2076,2081,2089,2094,2099,2108,2115,2122,2129,2135,2141,2146,2153,2161,2168,2174,2180,2186,2193,2198,2204,2210,2218,2225,2230,2235,2241,2247,2253,2260,2265,2274,2281,2289,2293,2299,2305,2313,2318,2321,2325,2329,2335,2341,2346,2352,2359,2366,2373,2379,2385,2390,2399,2406,2414,2422,2430,2437,2443,2450,2455,2461,2469,2475,2480,2486,2492,2498,2504,2511,2516,2522,2529,2535,2543,2550,2557,2563,2569,2576,2582,2588,2595,2600,2607,2614,2620,2627,2635,2642,2649,2657,2666,2673,2680,2687,2694,2700,2705,2712,2719,2725,2731,2738,2745,2754,2762,2768,2775,2780,2787,2792,2798,2804,2811,2818,2824,2831,2838,2845,2853,2860,2869,2876,2884,2891,2899,2904,2909],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",96.98,98.375,95.43,1.765,1.84,372867.705973,8905,97.7634,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",97.21,97.99,94.6,96.105,-1.145,-1.18,326460.697728,8348,96.2028,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",99.3,100.65,97.18,97.25,-1.87,-1.89,472777.6524,8462,98.5969,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":87,"percent_change":87,"volume":221,"transactions":222,"vwap":223},"2026-09-29",100.28,100.5,98.73,99.12,245177.219025,6279,99.4378,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":101,"percent_change":101,"volume":230,"transactions":231,"vwap":232},"2026-09-28",99.55,101.33,99.2607,99.92,283914.503913,6790,100.2741,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":141,"percent_change":141,"volume":239,"transactions":240,"vwap":241},"2026-09-25",99.7,100.47,98.71,99.36,256907.0561,8018,99.3628,{"date":243,"open":244,"high":245,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",98.16,99.74,96.6,1.54,1.57,234272.029708,8465,98.8148,{"date":253,"open":254,"high":255,"low":256,"close":244,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",99.26,99.95,97.78,-0.6,-0.61,207746.778279,7090,98.7747,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",99.33,99.61,97.66,98.76,0.38,0.39,243685.67092,7787,98.6867,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":95,"volume":280,"transactions":281,"vwap":282},"2026-09-21",96.71,98.97,96.35,98.38,2.1,245215.075682,7691,98.2445,{"date":284,"open":208,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",97.28,95.76,96.28,-1.42,-1.45,633428.318838,7333,96.3579,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",99.21,99.72,97.35,97.7,-0.92,-0.93,405806.371557,8930,98.1858,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":72,"percent_change":72,"volume":310,"transactions":311,"vwap":312},"2026-09-16",98.52,101.2,97.79,98.62,427056.323883,9940,99.2065,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",97.63,99.15,96.825,98.41,-0.455,-0.46,346799.666632,10155,98.1105,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",97.54,100.07,98.865,1.505,1.55,321255.190762,9505,99.3172,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",97.61,101.435,96.23,97.36,0.51,0.53,260774.842744,8871,97.2272,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",96.31,98.99,96.85,-0.08,249844.463612,8441,96.9806,{"date":355,"open":356,"high":267,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",97.68,96.48,96.93,-0.75,-0.77,311459.886424,9916,97.3104,{"date":365,"open":366,"high":367,"low":368,"close":356,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",98.01,100.03,97.47,-1.315,-1.33,305099.309983,9336,98.2456,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",101.76,101.765,98.74,98.995,-2.305,-2.28,206761.569511,9260,99.5696,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":200,"volume":392,"transactions":393,"vwap":394},"2026-09-03",103.89,104.41,101.14,101.3,-1.21,155881.30614,7047,101.6726,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",101.41,103.355,101.38,102.51,1.43,1.41,174986.664639,6255,102.4181,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",102.21,103.67,100.99,101.08,-2.44,-2.36,243101.119271,7647,101.681,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",103.16,104.23,102.25,103.52,-0.03,426068.413048,7821,103.3537,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",103.5,104.47,101.87,103.55,0.11,264703.992302,7205,102.9953,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",105.4,105.82,102.74,103.44,-2.3,-2.18,317823.887105,8071,103.6076,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",108.11,105.56,105.74,-2.23,-2.07,201121.368968,6257,106.1785,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":189,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",105.99,107.99,105.9,107.97,1.73,230937.115801,6969,107.206,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":157,"volume":475,"transactions":476,"vwap":477},"2026-08-24",105.94,107,105.29,106.13,0.71,325009.722983,7248,106.0201,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":423,"percent_change":423,"volume":484,"transactions":485,"vwap":486},"2026-08-21",105.45,105.96,104.51,105.42,221528.546846,6528,105.2934,{"date":488,"open":440,"high":489,"low":490,"close":480,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",108.08,105.32,-1.39,-1.3,229620.611762,8323,106.1385,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",104.85,107.24,104.49,106.84,3.11,3,222980.304819,6803,106.592,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",106.3,107.6,103.54,103.73,-1.97,-1.86,279709.955168,6681,104.9371,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",108.13,108.41,105.7,-3.16,-2.9,259121.176986,6673,106.5136,{"date":529,"open":530,"high":25,"low":531,"close":532,"change":126,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",108.24,107.955,108.86,0.92,219258.914401,6517,108.9814,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",106.81,108.44,106.35,107.87,1.38,1.3,299149.352788,7925,107.7037,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",104.22,106.51,103.14,106.49,2.23,2.14,271935.157853,7062,105.7628,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",105,105.39,103.97,104.26,-0.2,-0.19,202375.572429,6018,104.5197,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",102.09,104.585,102.04,104.46,1.66,1.61,266965.809342,7016,103.7109,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":300,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",104.08,104.82,102.5,102.8,-0.9,148880.821974,5765,103.3285,{"date":592,"open":593,"high":594,"low":595,"close":512,"change":596,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",103.25,104.13,102.77,0.02,269079.627456,7609,103.5459,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",104.2,104.8,102.9,103.71,0.17,0.16,193044.493431,6887,103.6138,{"date":612,"open":512,"high":613,"low":614,"close":511,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",104.69,102.265,0.695,0.68,352596.725406,11520,103.8823,{"date":621,"open":378,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",103.35,98.67,102.845,4.245,4.31,369836.930054,7566,102.4977,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",105.53,98.58,98.6,-7.05,-6.67,715309.196293,12283,99.2291,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",103.7,105.87,102.4,105.65,1.95,1.88,386006.330518,9676,104.9698,{"date":652,"open":653,"high":654,"low":655,"close":642,"change":656,"percent_change":20,"volume":657,"transactions":658,"vwap":659},"2026-07-29",102.58,104.45,101.63,1.03,300250.334606,7490,103.2011,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",102.66,104.5,102.365,102.67,0.41,0.4,274493.999866,6591,103.1558,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",99.98,102.72,99.5701,102.26,3.22,3.25,307519.743085,8278,101.4619,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",98.75,99.54,97.57,99.04,0.54,0.55,175524.347324,6064,98.8019,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",98.65,99.73,97.97,98.5,-0.715,-0.72,219798.402708,6256,98.5475,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",99.09,100.78,98.91,99.215,-0.545,-0.55,278533.704384,6654,99.885,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",101.01,98.94,99.76,-1.83,-1.8,264916.196106,6598,99.7863,{"date":726,"open":665,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",104.03,101.26,101.59,-1.075,-1.05,336621.339135,8084,102.1236,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",102.18,102.85,100.87,102.665,0.965,0.95,325300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-16",101.22,102.6,100.080002,101.7,0.28,403000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",104.14,105.75,101.4,101.42,-2.71,-2.6,434500,{"date":762,"open":763,"high":763,"low":764,"close":594,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":594},"2026-07-14",105.83,103.68,-0.87,-0.83,251000,{"date":769,"open":604,"high":770,"low":604,"close":561,"change":771,"percent_change":464,"volume":772,"transactions":9,"vwap":561},"2026-07-13",106.040001,1.79,247400,{"date":774,"open":451,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",105.685,102.79,103.21,-2.22,-2.11,299300,{"date":782,"open":783,"high":784,"low":603,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",105.19,108,105.43,-0.43,-0.41,229000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",107.18,107.45,105.13,105.86,-1.23,-1.15,297100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",107.35,107.98,106.843,107.089996,0.85,0.8,296900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",108.17,108.975,105.66,106.24,-1.76,-1.63,448600,{"date":817,"open":803,"high":818,"low":819,"close":784,"change":106,"percent_change":616,"volume":820,"transactions":9,"vwap":784},"2026-07-02",108.92,105.55,464300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":247,"volume":828,"transactions":9,"vwap":826},"2026-07-01",105.15,108.56,104.81,107.27,1.63,501000,{"date":830,"open":462,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",107.59,104.73,105.64,-0.37,-0.35,610300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",104.57,107.029999,102.95,106.010002,2.19,2.11,654800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",102.42,105.35,100.89,103.82,1.74,1.7,577400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",99.93,102.34,98.47,102.080002,2.58,2.59,418100,{"date":865,"open":866,"high":867,"low":195,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",97.32,100.4,99.5,1.805,1.85,298100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":565,"volume":879,"transactions":9,"vwap":877},"2026-06-23",97.48,99.315,97.15,97.695,-0.195,430000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",98.31,99.27,97.010002,97.89,-0.57,-0.58,417700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":299,"percent_change":300,"volume":895,"transactions":9,"vwap":894},"2026-06-18",99.38,100.615,98.010002,98.46,706100,{"date":897,"open":898,"high":899,"low":695,"close":891,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":891},"2026-06-17",101.68,102.69,-2.42,-2.38,678400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":150,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-16",100.71,102.11,99.69,101.8,1.16,613600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-15",100.82,103.28,100,100.63,-0.18,635600,{"date":920,"open":921,"high":602,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",102.12,100.059998,100.81,-1.13,-1.11,459000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",100.15,103.39,98.88,101.94,2.41,2.42,1000200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",95.49,99.955,94.45,99.53,4.87,5.14,524600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":555,"volume":952,"transactions":9,"vwap":950},"2026-06-09",93.18,94.965,91.96,94.66,1.98,324900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":700,"volume":960,"transactions":9,"vwap":958},"2026-06-08",93.35,94.865,91.6,92.68,-0.67,246500,{"date":962,"open":963,"high":964,"low":965,"close":955,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":955},"2026-06-05",90.96,94.38,90.050003,1.82,1.99,450400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",94.48,94.54,90.099998,91.53,-2.33,-2.48,668500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",97.9,97.94,93.76,93.86,-4.05,-4.14,649300,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",100.11,100.64,97.91,-3.01,-2.98,487000,{"date":996,"open":997,"high":399,"low":998,"close":999,"change":966,"percent_change":189,"volume":1000,"transactions":9,"vwap":999},"2026-06-01",98.81,98.059998,100.92,405400,{"date":1002,"open":266,"high":17,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",97.2,99.099998,1.1,1.12,520400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":340,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-28",97.27,99.75,96.82,98,0.52,667000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":766,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",98.019997,99.63,97.355,97.49,-0.82,429200,{"date":1025,"open":1026,"high":673,"low":1027,"close":882,"change":1028,"percent_change":1028,"volume":1029,"transactions":9,"vwap":882},"2026-05-26",98.3,97.73,0.06,307900,{"date":1031,"open":1032,"high":1033,"low":686,"close":1034,"change":1035,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-22",98.56,99.31,98.25,-0.31,174600,{"date":1038,"open":1039,"high":235,"low":1040,"close":1032,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1032},"2026-05-21",97.95,96.455,0.32,0.33,177400,{"date":1045,"open":1046,"high":219,"low":1047,"close":1048,"change":966,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",96.44,94.79,98.24,1.89,278000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-19",98.07,98.4,96.42,-2.55,-2.58,238300,{"date":1060,"open":316,"high":1061,"low":1062,"close":276,"change":1063,"percent_change":1063,"volume":1064,"transactions":9,"vwap":276},"2026-05-18",100.69,98.59,-0.54,363800,{"date":1066,"open":915,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-15",100.14,98.014999,99.51,-0.52,367000,{"date":1073,"open":327,"high":1074,"low":941,"close":1075,"change":1076,"percent_change":804,"volume":1077,"transactions":9,"vwap":1075},"2026-05-14",101.83,100.029999,0.84,333200,{"date":1079,"open":1080,"high":255,"low":277,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-13",96.53,99.19,2.26,2.33,247200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":358,"change":1090,"percent_change":402,"volume":1091,"transactions":9,"vwap":358},"2026-05-12",95.96,98.37,93.74,1.35,268600,{"date":1093,"open":1094,"high":1095,"low":982,"close":1096,"change":1097,"percent_change":917,"volume":1098,"transactions":9,"vwap":1096},"2026-05-11",94.9,96.39,95.58,-0.17,375700,{"date":1100,"open":316,"high":316,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-08",95.435,95.75,-1.66,-1.7,226600,{"date":1107,"open":1108,"high":220,"low":1109,"close":1110,"change":1111,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-07",98.040001,95.6,97.41,-0.1,415500,{"date":1114,"open":1115,"high":1116,"low":964,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",94.4,100.38,97.51,4.17,4.47,736500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",94.42,94.74,92.9,93.34,-0.76,-0.81,176500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":257,"volume":1137,"transactions":9,"vwap":1135},"2026-05-04",94.28,94.75,93.52,94.099998,-0.565,210600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",93.69,95.355,92.88,94.665,1.065,1.14,255300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":647,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-30",92.45,94.205,91.74,93.6,2.05,392500,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",92.73,90.55,91.72,-1.28,-1.38,379000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":87,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",93.53,94.425,93,-0.85,152000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":606,"percent_change":53,"volume":1176,"transactions":9,"vwap":1175},"2026-04-27",94,95.24,92.755,93.8,286200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1090,"volume":1184,"transactions":9,"vwap":1182},"2026-04-24",91.46,93.905,90.99,93.63,1.25,238700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":340,"volume":1192,"transactions":9,"vwap":1190},"2026-04-23",91.76,94.080002,90.833,92.38,0.47,474400,{"date":1194,"open":1047,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-22",95.19,91.55,91.91,-2.04,-2.17,234500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-21",95.91,96.86,93.46,93.95,-1.77,-1.85,128300,{"date":1211,"open":1212,"high":1213,"low":938,"close":1214,"change":1128,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-20",95.82,96.95,95.72,-0.84,134300,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1080,"change":1221,"percent_change":258,"volume":1222,"transactions":9,"vwap":1080},"2026-04-17",98.7,95.37,-0.59,379500,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":554,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-16",94.63,97.77,97.12,2.35,281000,{"date":1231,"open":1232,"high":655,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-15",100.84,94.525,94.89,-6.11,-6.05,412100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-14",101.17,102.050003,99.835,101,0.61,239100,{"date":1247,"open":339,"high":1248,"low":339,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-13",100.665,100.39,2.52,2.57,329300,{"date":1254,"open":707,"high":1255,"low":1256,"close":19,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":19},"2026-04-10",101.16,97.85,-2.96,-2.94,177600,{"date":1261,"open":1262,"high":1241,"low":237,"close":1263,"change":1264,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-09",100.25,100.83,-0.3,547200,{"date":1267,"open":1263,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",102.010002,100.18,101.13,3.19,3.26,325600,{"date":1275,"open":1276,"high":1032,"low":1277,"close":981,"change":1128,"percent_change":1022,"volume":1278,"transactions":9,"vwap":981},"2026-04-07",97.96,96.91,264500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":684,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":684},"2026-04-06",96.5,99.695,95.69,1.75,1.8,133000,{"date":1288,"open":1157,"high":196,"low":1157,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-02",97,2.16,2.28,175700,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":106,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-01",96.16,93.15,94.84,0.78,289000,{"date":1301,"open":1151,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",94.73,90.46,94.11,4.07,4.52,376300,{"date":1309,"open":1310,"high":974,"low":1310,"close":1311,"change":1090,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",88.69,90.040001,1.52,265000,{"date":1315,"open":1181,"high":1316,"low":1317,"close":1310,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1310},"2026-03-27",91.85,87.89,-3.03,-3.3,182700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1159,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1159},"2026-03-26",94.35,95.040001,91.69,-3.27,-3.44,372500,{"date":1330,"open":1331,"high":1332,"low":1126,"close":1333,"change":543,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-25",94.97,96.78,94.99,1.47,197600,{"date":1337,"open":1338,"high":1166,"low":1338,"close":1339,"change":38,"percent_change":474,"volume":1340,"transactions":9,"vwap":1339},"2026-03-24",91.56,93.61,501900,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-23",91.010002,93.66,92.95,2.86,3.17,354400,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-20",93.635,88.59,90.089996,-2.81,-3.02,649700,{"date":1358,"open":1359,"high":1289,"low":1360,"close":1125,"change":1361,"percent_change":779,"volume":1362,"transactions":9,"vwap":1125},"2026-03-19",94.5,91.675,-2,384700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1094,"change":391,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1094},"2026-03-18",94.82,96.84,94.76,-1.26,398700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":340,"percent_change":341,"volume":1376,"transactions":9,"vwap":1375},"2026-03-17",96.3,98.305,95.51,96.11,619600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1109,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1109},"2026-03-16",91.83,95.65,89.33,3.56,3.87,351600,{"date":1386,"open":1333,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-13",96.77,91.68,92.040001,-2.7,-2.85,464100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1124,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1124},"2026-03-12",98.63,99.71,94.735,-4.25,-4.29,262400,{"date":1402,"open":1403,"high":916,"low":991,"close":348,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":348},"2026-03-11",100.61,-1.49,-1.48,446800,{"date":1408,"open":997,"high":1240,"low":1409,"close":1410,"change":1411,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-10",97.58,100.48,-0.04,482500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-09",97.92,102.175,97.305,100.52,4.68,4.88,628600,{"date":1423,"open":1424,"high":894,"low":1425,"close":1426,"change":1057,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-06",97.050003,95.78,95.84,-2.62,290200,{"date":1430,"open":277,"high":1431,"low":1283,"close":1432,"change":1433,"percent_change":1434,"volume":1273,"transactions":9,"vwap":1432},"2026-03-05",99.010002,98.42,1.22,1.26,{"date":1436,"open":235,"high":1437,"low":1438,"close":1003,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1003},"2026-03-04",100.72,96.9,-1.88,-1.9,230800,{"date":1443,"open":1415,"high":1444,"low":1445,"close":1446,"change":359,"percent_change":359,"volume":1447,"transactions":9,"vwap":1446},"2026-03-03",99.81,95.3,99.080002,358700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":53,"percent_change":53,"volume":1454,"transactions":9,"vwap":1453},"2026-03-02",98.29,100.385,96.32,99.83,390300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-27",96.52,101.71,95.084999,99.65,2.31,2.37,520200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1083,"volume":1307,"transactions":9,"vwap":1469},"2026-02-26",95.46,97.8,94.65,97.34,2.22,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":596,"percent_change":596,"volume":1477,"transactions":9,"vwap":1476},"2026-02-25",95.59,96.68,93.85,95.12,369800,{"date":1479,"open":1480,"high":1457,"low":1323,"close":1481,"change":1482,"percent_change":300,"volume":1483,"transactions":9,"vwap":1481},"2026-02-24",95.99,95.099998,-0.89,494800,{"date":1485,"open":1486,"high":698,"low":1487,"close":1480,"change":1103,"percent_change":1104,"volume":1488,"transactions":9,"vwap":1480},"2026-02-23",97.5,95.29,304200,{"date":1490,"open":1491,"high":245,"low":1492,"close":1493,"change":136,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-20",96.2,96,97.65,1.36,563900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":771,"volume":918,"transactions":9,"vwap":1501},"2026-02-19",94.31,96.4,92.7,96.34,1.69,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1468,"change":1508,"percent_change":1191,"volume":1509,"transactions":9,"vwap":1468},"2026-02-18",94.23,96.26,92.67,0.44,403500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":20,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-17",93.72,94.553,91.040001,94.21,1.07,242100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":577,"volume":1525,"transactions":9,"vwap":1523},"2026-02-13",91.48,94.71,91.465,93.21,1.48,265600,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-12",88.8,93.77,91.73,3.13,3.53,572800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":688,"volume":1541,"transactions":9,"vwap":1539},"2026-02-11",88.3,89.07,86.81,88.6,0.48,172300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":189,"volume":1549,"transactions":9,"vwap":1547},"2026-02-10",86.29,89.42,85.28,88.12,1.59,207600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-09",81.58,87.2,80.33,86.53,5.07,6.22,391500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":554,"volume":1566,"transactions":9,"vwap":1564},"2026-02-06",79.89,83.275,79.65,81.46,1.78,301500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-05",82.39,82.51,78.675,79.68,-2.05,-2.51,323100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":106,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-04",81.74,82.29,80.245,81.73,0.9,417100,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":211,"percent_change":381,"volume":1589,"transactions":9,"vwap":1588},"2026-02-03",82.94,79.745,81,511700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":268,"volume":1597,"transactions":9,"vwap":1595},"2026-02-02",82.58,83.77,81.775,82.89,0.31,281400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1592,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1592},"2026-01-30",83.93,85.14,81.010002,-1.92,-2.27,744000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":141,"volume":1613,"transactions":9,"vwap":1611},"2026-01-29",85.49,87.71,83.13,84.5,-0.29,335700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":888,"transactions":9,"vwap":1619},"2026-01-28",85.24,86.95,84.46,84.79,-0.36,-0.42,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-27",85.85,87.3,84.94,85.15,-1,-1.16,260800,{"date":1632,"open":1633,"high":1536,"low":1633,"close":1634,"change":596,"percent_change":596,"volume":1635,"transactions":9,"vwap":1634},"2026-01-26",85.98,86.15,352500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-23",81.87,86.37,81.084999,86.13,4.28,5.23,337900,{"date":1646,"open":1647,"high":1610,"low":1648,"close":1649,"change":1650,"percent_change":1042,"volume":1651,"transactions":9,"vwap":1649},"2026-01-22",81.98,81.11,81.85,0.27,402600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1552,"change":1657,"percent_change":1482,"volume":1658,"transactions":9,"vwap":1552},"2026-01-21",83,83.36,80.46,-0.73,477000,{"date":1660,"open":1661,"high":1618,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-20",82.91,81.79,82.31,-1.69,-2.01,391100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":666,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-16",83.29,84.55,82.205,84,0.49,395800,{"date":1676,"open":1677,"high":1608,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-15",84.51,83.18,83.59,-1.03,-1.22,319500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1090,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-14",82.98,84.71,81.545,84.62,1.62,714600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-13",83.050003,83.63,81.13,83.27,-0.02,364700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1669,"change":1434,"percent_change":247,"volume":1704,"transactions":9,"vwap":1669},"2026-01-12",81.12,84.465,81.0049973,782400,{"date":1706,"open":1707,"high":1600,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-09",82.52,81.43,82.029999,-0.86,-1.04,277700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1595,"change":1083,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1595},"2026-01-08",80.019997,83.22,79.51,2.89,804800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-07",82.82,84.68,80.44,80.56,-2.82,-3.38,550900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-06",83.31,84.42,82.74,83.38,-0.96,-1.14,326400,{"date":1739,"open":1740,"high":1641,"low":1740,"close":1741,"change":53,"percent_change":72,"volume":1742,"transactions":9,"vwap":1741},"2026-01-05",84.24,84.34,314300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":20,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-02",82.57,84.63,82.28,84.16,1.2,236500,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1097,"percent_change":565,"volume":1756,"transactions":9,"vwap":1755},"2025-12-31",83.64,82.22,83.16,216600,{"date":1758,"open":1734,"high":1759,"low":1760,"close":1761,"change":433,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-30",83.793,82.92,83.33,0.13,163000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1716,"change":1769,"percent_change":288,"volume":1770,"transactions":9,"vwap":1716},"2025-12-29",84.040001,84.779,82.32,-1.2,271700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1732,"change":1776,"percent_change":566,"volume":1777,"transactions":9,"vwap":1732},"2025-12-26",84.81,85.61,84.0049973,-0.16,223500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":53,"percent_change":72,"volume":1784,"transactions":9,"vwap":1783},"2025-12-24",84.44,85.162,84.089996,84.58,278500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-23",84.45,86.07,84.4,-0.05,-0.06,632000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1787,"change":1798,"percent_change":1028,"volume":1799,"transactions":9,"vwap":1787},"2025-12-22",84.31,85.27,83.95,0.05,1340300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1789,"change":1805,"percent_change":350,"volume":1806,"transactions":9,"vwap":1789},"2025-12-19",84.53,85.35,81.24,-0.07,1098600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1762,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-18",84.9,86.080002,83.010002,84.47,0.15,367600,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1741,"change":1819,"percent_change":1070,"volume":1820,"transactions":9,"vwap":1741},"2025-12-17",84.84,80.555,-0.44,468000,{"date":1822,"open":1672,"high":1823,"low":1824,"close":1825,"change":141,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-16",85.089996,82.7,84.78,-0.4,162700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":350,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-15",85.47,85.68,83.53,85.12,-0.09,742300,{"date":1837,"open":1608,"high":1838,"low":1839,"close":1840,"change":1041,"percent_change":268,"volume":1841,"transactions":9,"vwap":1840},"2025-12-12",86.34,84.38,85.2,357500,{"date":1843,"open":1844,"high":1845,"low":1733,"close":1846,"change":1183,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-11",83.54,85.080002,84.88,1.49,233300,{"date":1850,"open":1733,"high":1851,"low":1852,"close":1694,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1694},"2025-12-10",84.065002,81.795,0.42,0.5,1797500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":934,"volume":1863,"transactions":9,"vwap":1861},"2025-12-09",81.65,83.82,80.335,83.21,1.97,210700,{"date":1865,"open":1578,"high":1866,"low":1867,"close":1804,"change":1868,"percent_change":258,"volume":1869,"transactions":9,"vwap":1804},"2025-12-08",81.875,80.185,-0.5,211400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1578,"change":587,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1578},"2025-12-05",82.21,83.575,81.32,-1.09,318600,{"date":1878,"open":1879,"high":1722,"low":1880,"close":1881,"change":577,"percent_change":967,"volume":1882,"transactions":9,"vwap":1881},"2025-12-04",81.050003,80.975,82.64,241300,{"date":1884,"open":1885,"high":1804,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-03",77.22,81.029999,3.7,4.78,454000,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1665,"volume":1896,"transactions":9,"vwap":1894},"2025-12-02",79.5,77.15,77.33,-1.59,317900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1612,"percent_change":834,"volume":1903,"transactions":9,"vwap":1902},"2025-12-01",78.2,79.87,78.15,78.92,252100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-28",79.010002,79.85,78.6,79.21,0.08,0.1,167700,{"date":1914,"open":1915,"high":1916,"low":26,"close":1917,"change":667,"percent_change":340,"volume":1918,"transactions":9,"vwap":1917},"2025-11-26",78.49,80.3,79.13,245700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":21,"percent_change":136,"volume":1925,"transactions":9,"vwap":1924},"2025-11-25",77.71,79.19,77.31,78.73,307700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1921,"change":976,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1921},"2025-11-24",79.84,81.72,77.34,-3.09,409100,{"date":1934,"open":1935,"high":1578,"low":1936,"close":1937,"change":1183,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-21",79.15,78.59,80.19,1.58,506800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":116,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-20",79.86,81.19,78.010002,78.94,0.45,409200,{"date":1949,"open":1563,"high":1950,"low":1951,"close":1936,"change":1070,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1936},"2025-11-19",80.26,78.059998,-0.66,302800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-18",80.27,81.4,78.96,79.11,-2.03,-2.5,223000,{"date":1964,"open":1669,"high":1670,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-17",80.63,81.14,-2.45,-2.93,319800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1679,"change":1975,"percent_change":258,"volume":1976,"transactions":9,"vwap":1679},"2025-11-14",83.15,83.89,82.985,-0.51,211100,{"date":1978,"open":1979,"high":1980,"low":1593,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-13",86.41,87.23,84.099998,-2.49,-2.88,386000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":87,"volume":1992,"transactions":9,"vwap":1990},"2025-11-12",87.86,88.059998,85.95,86.59,-0.7,313200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-11",86.31,87.37,86,87.29,0.26,0.3,94700,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":543,"percent_change":577,"volume":2007,"transactions":9,"vwap":2006},"2025-11-10",85.62,87.9,87.029999,249900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1090,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-07",83.55,85.91,83.52,85.65,1.6,426200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1284,"percent_change":81,"volume":2022,"transactions":9,"vwap":2021},"2025-11-06",82.55,85,82.15,84.3,535400,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2018,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2018},"2025-11-05",89.34,81.8,-8.64,-9.47,417300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":157,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-04",90.029999,91.37,88.94,91.19,0.74,247800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":433,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-03",89.8,90.56,87.84,90.52,0.12,411100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":423,"percent_change":423,"volume":2052,"transactions":9,"vwap":2051},"2025-10-31",90.2,91.28,89.605,90.41,261200,{"date":2054,"open":1303,"high":2055,"low":2056,"close":2057,"change":1697,"percent_change":1697,"volume":2058,"transactions":9,"vwap":2057},"2025-10-30",91.41,89.47,90.44,198900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1303,"change":360,"percent_change":1215,"volume":2064,"transactions":9,"vwap":1303},"2025-10-29",90.79,92.0049973,89.92,173300,{"date":2066,"open":1296,"high":2067,"low":2068,"close":2069,"change":779,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-28",93.31,91.2,91.23,-2.26,155600,{"date":2073,"open":1205,"high":1304,"low":2074,"close":1126,"change":38,"percent_change":474,"volume":2075,"transactions":9,"vwap":1126},"2025-10-27",92.363,164200,{"date":2077,"open":2078,"high":1475,"low":2079,"close":958,"change":1999,"percent_change":750,"volume":2080,"transactions":9,"vwap":958},"2025-10-24",93.22,92.44,141900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":925,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-23",93.65,94.15,91.21,92.42,-1.19,515200,{"date":2090,"open":2091,"high":2092,"low":1142,"close":1165,"change":1911,"percent_change":433,"volume":2093,"transactions":9,"vwap":1165},"2025-10-22",93.24,94.46,389500,{"date":2095,"open":2086,"high":2096,"low":2086,"close":2097,"change":111,"percent_change":1298,"volume":2098,"transactions":9,"vwap":2097},"2025-10-21",93.965,93.43,152800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-20",92.15,93.465,91.95,92.71,1.33,1.46,217500,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":933,"volume":2114,"transactions":9,"vwap":2112},"2025-10-17",89.23,92.059998,91.38,2.15,184400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2110,"change":2120,"percent_change":924,"volume":2121,"transactions":9,"vwap":2110},"2025-10-16",90.57,90.925,88.66,-1.02,181800,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":1462,"volume":2128,"transactions":9,"vwap":2126},"2025-10-15",88.34,90.59,90.25,2.09,233500,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":766,"percent_change":300,"volume":2134,"transactions":9,"vwap":2133},"2025-10-14",87.82,89.14,88.16,172000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":667,"percent_change":1946,"volume":1630,"transactions":9,"vwap":2140},"2025-10-13",89.75,89.98,88.83,88.99,{"date":2142,"open":1536,"high":2143,"low":2144,"close":1352,"change":606,"percent_change":2145,"volume":1882,"transactions":9,"vwap":1352},"2025-10-10",89.38,88.019997,0.19,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":1862,"volume":2152,"transactions":9,"vwap":2150},"2025-10-09",86.040001,89.2,88.42,1.71,269900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-08",90.54,90.625,86.71,-3.99,-4.4,261400,{"date":2162,"open":2163,"high":2112,"low":2164,"close":2165,"change":2166,"percent_change":111,"volume":2167,"transactions":9,"vwap":2165},"2025-10-07",89.73,89.44,90.7,0.65,228900,{"date":2169,"open":2170,"high":2170,"low":2171,"close":965,"change":1819,"percent_change":2172,"volume":2173,"transactions":9,"vwap":965},"2025-10-06",90.63,88.92,-0.49,244600,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":1160,"percent_change":491,"volume":2179,"transactions":9,"vwap":2178},"2025-10-03",92.33,90.27,90.49,174100,{"date":2181,"open":2182,"high":2182,"low":1530,"close":2183,"change":2184,"percent_change":524,"volume":2185,"transactions":9,"vwap":2183},"2025-10-02",94.64,91.77,-2.74,260600,{"date":2187,"open":2188,"high":2188,"low":947,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-01",96.029999,94.51,-2.46,-2.54,208500,{"date":2194,"open":358,"high":2195,"low":358,"close":2196,"change":1596,"percent_change":1041,"volume":2197,"transactions":9,"vwap":2196},"2025-09-30",98.515,96.97,242500,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":131,"percent_change":131,"volume":2203,"transactions":9,"vwap":2202},"2025-09-29",97.4,95.95,96.66,242300,{"date":2205,"open":884,"high":2206,"low":2207,"close":2208,"change":1911,"percent_change":1911,"volume":2209,"transactions":9,"vwap":2208},"2025-09-26",97.86,96.165,96.57,194100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":742,"volume":2217,"transactions":9,"vwap":2215},"2025-09-25",95.14,97.393,94.575,96.47,0.91,327600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1603,"percent_change":513,"volume":2224,"transactions":9,"vwap":2223},"2025-09-24",97.75,98.755,95.5,95.56,344400,{"date":2226,"open":2227,"high":633,"low":2228,"close":874,"change":1805,"percent_change":1805,"volume":2229,"transactions":9,"vwap":874},"2025-09-23",98.080002,96.45,269600,{"date":2231,"open":2232,"high":308,"low":2233,"close":2234,"change":121,"percent_change":2166,"volume":2114,"transactions":9,"vwap":2234},"2025-09-22",96.059998,95.79,97.55,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":766,"percent_change":1168,"volume":2240,"transactions":9,"vwap":2239},"2025-09-19",98.26,96.175,96.92,943200,{"date":2242,"open":2243,"high":1418,"low":2244,"close":2220,"change":1603,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2220},"2025-09-18",99.91,96.17,-1.93,399700,{"date":2248,"open":2249,"high":2250,"low":1032,"close":2251,"change":689,"percent_change":689,"volume":2252,"transactions":9,"vwap":2251},"2025-09-17",99.37,99.965,99.67,229600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":220,"change":2258,"percent_change":2258,"volume":2259,"transactions":9,"vwap":220},"2025-09-16",99.16,99.46,97.080002,-0.45,641700,{"date":2261,"open":389,"high":921,"low":2262,"close":2263,"change":765,"percent_change":765,"volume":2264,"transactions":9,"vwap":2263},"2025-09-15",99.050003,99.57,491100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-12",101.75,102.62,100.155,100.44,-1.465,-1.44,254500,{"date":2275,"open":307,"high":2276,"low":1437,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-11",102.128,101.905,1.245,1.24,232600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-10",100.37,101.39,99.84,100.66,0.43,387600,{"date":2290,"open":857,"high":2270,"low":1069,"close":2291,"change":1790,"percent_change":1790,"volume":2292,"transactions":9,"vwap":2291},"2025-09-09",100.23,230100,{"date":2294,"open":16,"high":2295,"low":16,"close":217,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":217},"2025-09-08",100.45,3.6,3.72,447900,{"date":2300,"open":1493,"high":1493,"low":2301,"close":1474,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1474},"2025-09-05",95.955,-0.27,-0.28,206500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1213,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1213},"2025-09-04",96.33,97.39,95.8,0.62,0.64,509000,{"date":2314,"open":866,"high":237,"low":2315,"close":2307,"change":2316,"percent_change":2120,"volume":2317,"transactions":9,"vwap":2307},"2025-09-03",94.62,-0.99,837700,{"date":2319,"open":2232,"high":2200,"low":1102,"close":866,"change":1791,"percent_change":1791,"volume":2320,"transactions":9,"vwap":866},"2025-09-02",320300,{"date":2322,"open":2323,"high":1415,"low":1332,"close":2323,"change":1697,"percent_change":1697,"volume":2324,"transactions":9,"vwap":2323},"2025-08-29",97.38,283700,{"date":2326,"open":246,"high":2327,"low":287,"close":2200,"change":1076,"percent_change":46,"volume":2328,"transactions":9,"vwap":2200},"2025-08-28",97.585,226500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2331,"change":887,"percent_change":257,"volume":2334,"transactions":9,"vwap":2331},"2025-08-27",96.56,97.71,96.55,503400,{"date":2336,"open":2233,"high":2337,"low":2338,"close":2339,"change":544,"percent_change":1494,"volume":2340,"transactions":9,"vwap":2339},"2025-08-26",97.74,94.95,97.14,606600,{"date":2342,"open":1476,"high":2343,"low":1297,"close":1426,"change":1298,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1426},"2025-08-25",96.18,0.82,378400,{"date":2347,"open":2348,"high":2349,"low":1296,"close":2350,"change":95,"percent_change":1228,"volume":2351,"transactions":9,"vwap":2350},"2025-08-22",93.33,95.429,95.059998,531300,{"date":2353,"open":2354,"high":1512,"low":2355,"close":1142,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1142},"2025-08-21",92.74,92.54,-0.14,-0.15,460800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":711,"percent_change":1221,"volume":2365,"transactions":9,"vwap":2364},"2025-08-20",93.2,93.745,91.92,93.019997,432900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":38,"percent_change":474,"volume":2372,"transactions":9,"vwap":2371},"2025-08-19",92.86,94.010002,92.49,93.57,262000,{"date":2374,"open":2375,"high":1182,"low":2376,"close":2377,"change":1697,"percent_change":1697,"volume":2378,"transactions":9,"vwap":2377},"2025-08-18",93.029999,92.56,92.91,502000,{"date":2380,"open":1529,"high":1529,"low":2381,"close":2382,"change":2383,"percent_change":2302,"volume":2384,"transactions":9,"vwap":2382},"2025-08-15",92.59,92.93,-0.25,257300,{"date":2386,"open":2387,"high":955,"low":2388,"close":947,"change":2389,"percent_change":1582,"volume":1575,"transactions":9,"vwap":947},"2025-08-14",91.29,90.69,0.83,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-13",91.8,92.37,90.205,92.35,1.27,1.39,358800,{"date":2400,"open":1317,"high":2401,"low":1686,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-12",91.089996,91.080002,3.52,4.02,224100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":60,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-11",87.11,88.099998,86.26,87.56,1.21,309200,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-08",84.59,89.65,86.51,1.87,2.21,431000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":320,"volume":2429,"transactions":9,"vwap":2427},"2025-08-07",86.38,86.94,83.57,84.64,-0.39,422800,{"date":2431,"open":2432,"high":2432,"low":1611,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-06",86.35,85.029999,-0.68,-0.79,342400,{"date":2438,"open":2439,"high":2440,"low":1783,"close":2441,"change":835,"percent_change":787,"volume":2442,"transactions":9,"vwap":2441},"2025-08-05",86.43,86.45,85.71,328400,{"date":2444,"open":2445,"high":2410,"low":1811,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-04",83.47,86.059998,3.49,4.23,406400,{"date":2451,"open":2452,"high":1731,"low":2453,"close":1745,"change":1103,"percent_change":513,"volume":2454,"transactions":9,"vwap":1745},"2025-08-01",82.85,80.87,256400,{"date":2456,"open":2457,"high":1996,"low":1766,"close":2458,"change":1057,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-31",87.21,84.23,-2.97,349100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":1538,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1538},"2025-07-30",85.97,88.31,85.74,1.01,1.18,666000,{"date":2470,"open":1634,"high":1538,"low":2471,"close":2472,"change":2044,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-29",84.73,85.8,0.14,1023300,{"date":2476,"open":2477,"high":1831,"low":2478,"close":1831,"change":2287,"percent_change":1854,"volume":2479,"transactions":9,"vwap":1831},"2025-07-28",85.099998,83.12,355400,{"date":2481,"open":2471,"high":2482,"low":2483,"close":2484,"change":1014,"percent_change":1244,"volume":2485,"transactions":9,"vwap":2484},"2025-07-25",85.26,83.84,85.25,424600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2471,"change":1508,"percent_change":1014,"volume":2491,"transactions":9,"vwap":2471},"2025-07-24",84.36,85.58,84.080002,568500,{"date":2493,"open":1647,"high":1546,"low":2026,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-07-23",84.29,2,2.43,476100,{"date":2499,"open":2500,"high":1760,"low":2501,"close":1579,"change":2502,"percent_change":2412,"volume":2503,"transactions":9,"vwap":1579},"2025-07-22",81.61,80.84,0.98,251500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2434,"percent_change":766,"volume":2510,"transactions":9,"vwap":2509},"2025-07-21",82.14,82.43,81.165,81.31,294200,{"date":2512,"open":1760,"high":1760,"low":2513,"close":2514,"change":1612,"percent_change":835,"volume":2515,"transactions":9,"vwap":2514},"2025-07-18",81.138,81.99,211000,{"date":2517,"open":2518,"high":2519,"low":2518,"close":1747,"change":162,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1747},"2025-07-17",81.25,82.69,1.08,211800,{"date":2523,"open":2524,"high":1638,"low":2525,"close":1957,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1957},"2025-07-16",80.98,79.78,0.76,0.94,254000,{"date":2530,"open":2531,"high":2532,"low":1956,"close":2533,"change":925,"percent_change":2534,"volume":2273,"transactions":9,"vwap":2533},"2025-07-15",81.69,82.81,80.64,-1.36,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-14",77.99,81.83,81.75,3.63,4.65,331000,{"date":2544,"open":1945,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2316,"volume":2549,"transactions":9,"vwap":2547},"2025-07-11",79.095001,76.3,78.12,-0.78,125700,{"date":2551,"open":2552,"high":1909,"low":2553,"close":2554,"change":2555,"percent_change":162,"volume":2556,"transactions":9,"vwap":2554},"2025-07-10",78.18,77.335,78.9,0.69,206000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":131,"percent_change":2044,"volume":2107,"transactions":9,"vwap":2562},"2025-07-09",78.24,78.295,77.47,78.21,{"date":2564,"open":1942,"high":2565,"low":2566,"close":2547,"change":2272,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2547},"2025-07-08",80.11,76.71,-1.81,332000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1573,"percent_change":1574,"volume":2575,"transactions":9,"vwap":2574},"2025-07-07",81.41,81.495,79.029999,79.56,288000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2500,"change":1494,"percent_change":1502,"volume":2581,"transactions":9,"vwap":2500},"2025-07-03",80.78,82.37,80.285,187700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2356,"percent_change":1097,"volume":2160,"transactions":9,"vwap":2587},"2025-07-02",80.55,80.94,79.345,80.25,{"date":2589,"open":1804,"high":2590,"low":2591,"close":2592,"change":360,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-01",82.287,79.57,80.39,-0.95,334100,{"date":2596,"open":1588,"high":2597,"low":2598,"close":2599,"change":474,"percent_change":162,"volume":2037,"transactions":9,"vwap":2599},"2025-06-30",81.725,80.089996,81.16,{"date":2601,"open":2602,"high":2500,"low":2603,"close":2604,"change":2605,"percent_change":330,"volume":2606,"transactions":9,"vwap":2604},"2025-06-27",79.63,78.863,80.45,1.23,690100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2036,"percent_change":2527,"volume":2613,"transactions":9,"vwap":2612},"2025-06-26",78.57,79.48,77.52,79.22,357100,{"date":2615,"open":1563,"high":1563,"low":2616,"close":2617,"change":2618,"percent_change":492,"volume":2619,"transactions":9,"vwap":2617},"2025-06-25",78.13,78.48,-1.035,193300,{"date":2621,"open":1886,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1103,"volume":2626,"transactions":9,"vwap":2624},"2025-06-24",81.205,79.25,79.515,-1.345,303500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":544,"volume":2634,"transactions":9,"vwap":2632},"2025-06-23",78.68,81.335,77.45,80.86,1.04,256000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1014,"percent_change":38,"volume":2641,"transactions":9,"vwap":2640},"2025-06-20",80,81.155,79.49,79.82,484100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":464,"percent_change":554,"volume":2648,"transactions":9,"vwap":2647},"2025-06-18",77.77,79.95,77.65,79.3,221100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":189,"volume":2656,"transactions":9,"vwap":2654},"2025-06-17",75.77,77.64,74.46,77.57,1.4,236800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-06-16",73.93,76.41,73.51,76.17,2.93,4,302900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":720,"percent_change":412,"volume":2672,"transactions":9,"vwap":2671},"2025-06-13",74.24,74.52,73.099998,73.24,127500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":258,"percent_change":1128,"volume":2679,"transactions":9,"vwap":2678},"2025-06-12",75.63,75.825,74.84,75.07,146300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1264,"percent_change":2428,"volume":2686,"transactions":9,"vwap":2685},"2025-06-11",76.080002,76.46,75.26,75.68,154400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":131,"percent_change":2044,"volume":2693,"transactions":9,"vwap":2692},"2025-06-10",75.85,76.36,74.85,75.98,338300,{"date":2695,"open":1921,"high":2696,"low":2697,"close":2698,"change":813,"percent_change":1604,"volume":2699,"transactions":9,"vwap":2698},"2025-06-09",77.969,75.79,75.89,310500,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2646,"change":1042,"percent_change":2287,"volume":2704,"transactions":9,"vwap":2646},"2025-06-06",78.050003,77.0049973,364400,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":2710,"percent_change":1083,"volume":2711,"transactions":9,"vwap":2709},"2025-06-05",75.51,77.78,77.32,1.76,237200,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2014,"percent_change":1290,"volume":2718,"transactions":9,"vwap":2717},"2025-06-04",73.88,75.93,72.76,75.56,354900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":116,"percent_change":1540,"volume":910,"transactions":9,"vwap":2724},"2025-06-03",73.27,74.41,72.29,73.96,{"date":2726,"open":2727,"high":2714,"low":2728,"close":2729,"change":38,"percent_change":1582,"volume":2730,"transactions":9,"vwap":2729},"2025-06-02",72.95,72.050003,73.61,364800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2727,"change":2736,"percent_change":667,"volume":2737,"transactions":9,"vwap":2727},"2025-05-30",72.47,73.07,71.86,0.29,479900,{"date":2739,"open":2714,"high":2714,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-29",71.48,72.66,-1.215,-1.64,361200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-28",75.49,76.4,73.806,73.875,-1.745,-2.31,684200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":814,"volume":2761,"transactions":9,"vwap":2759},"2025-05-27",77.91,78.014999,75.3,75.62,-1.25,758900,{"date":2763,"open":2747,"high":2764,"low":2747,"close":2765,"change":2766,"percent_change":1191,"volume":2767,"transactions":9,"vwap":2765},"2025-05-23",77.07,76.87,0.36,218300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2770,"change":2773,"percent_change":131,"volume":2774,"transactions":9,"vwap":2770},"2025-05-22",76.51,77.16,75.66,0.07,323700,{"date":2776,"open":2777,"high":2644,"low":2662,"close":2778,"change":1680,"percent_change":370,"volume":2779,"transactions":9,"vwap":2778},"2025-05-21",76.62,76.44,327100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2561,"change":2785,"percent_change":2743,"volume":2786,"transactions":9,"vwap":2561},"2025-05-20",78.17,78.76,76.81,-1.29,194600,{"date":2788,"open":1923,"high":2789,"low":2790,"close":2783,"change":423,"percent_change":1411,"volume":2791,"transactions":9,"vwap":2783},"2025-05-19",79.14,76.59,227900,{"date":2793,"open":2702,"high":2573,"low":2794,"close":2795,"change":157,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-16",77.75,78.79,0.86,444200,{"date":2799,"open":2800,"high":1915,"low":2801,"close":2547,"change":1334,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2547},"2025-05-15",76.42,74.935,1.92,219200,{"date":2805,"open":2806,"high":2807,"low":2662,"close":2808,"change":2548,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-14",77.4,77.92,76.65,-1.01,242600,{"date":2812,"open":2546,"high":2813,"low":2814,"close":2815,"change":2502,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-13",77.895,75.96,77.43,1.28,261900,{"date":2819,"open":2815,"high":2820,"low":2821,"close":2822,"change":73,"percent_change":966,"volume":2823,"transactions":9,"vwap":2822},"2025-05-12",77.48,75.8,76.45,488600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1191,"percent_change":121,"volume":2830,"transactions":9,"vwap":2829},"2025-05-09",74.51,75.9,74.22,75.080002,175100,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":116,"percent_change":1191,"volume":2837,"transactions":9,"vwap":2836},"2025-05-08",74.74,75.45,74.029999,74.61,302600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2310,"percent_change":1076,"volume":2844,"transactions":9,"vwap":2843},"2025-05-07",74.15,75.53,73.41,74.26,254600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":200,"volume":2852,"transactions":9,"vwap":2850},"2025-05-06",73.395,74.395,73.125,73.64,-0.88,198500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2669,"change":2605,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2669},"2025-05-05",72.53,75.745,71.76,1.68,331200,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-02",72.46,73.97,70.991,73.29,2.34,3.3,331400,{"date":2870,"open":2871,"high":2716,"low":2872,"close":2873,"change":2874,"percent_change":2548,"volume":2875,"transactions":9,"vwap":2873},"2025-05-01",72.27,70.89,70.95,-0.56,176200,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":299,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-04-30",71.47,71.75,69.6,71.51,-1.27,308400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2302,"percent_change":834,"volume":2890,"transactions":9,"vwap":2889},"2025-04-29",72.3,73.059998,71.71,72.43,192600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1650,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-04-28",72.34,72.835,71.25,72.7,0.37,230300,{"date":2900,"open":2879,"high":2889,"low":2901,"close":2889,"change":2902,"percent_change":2279,"volume":2903,"transactions":9,"vwap":2889},"2025-04-25",71.45,0.89,168800,{"date":2905,"open":2906,"high":2907,"low":176,"close":2908,"change":474,"percent_change":20,"volume":2634,"transactions":9,"vwap":2908},"2025-04-24",70.39,71.92,71.54,{"date":180,"open":2910,"high":2911,"low":2910,"close":2912,"change":111,"percent_change":656,"volume":2913,"transactions":9,"vwap":2912},70.11,72.059998,70.83,635400]